CTCP Nhiệt điện Phả Lại (ppc)

8.71
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.17 -1.91% 1,783,100 300 0
8.54
8.88
8.71
2 tháng
(2026-08-10) 		-0.15 -1.69% 4,440,400 300 0
8.54
9.14
8.71
3 tháng
(2026-07-10) 		-0.53 -5.74% 6,848,700 300 0
8.54
9.24
8.71
6 tháng
(2026-04-13) 		-1.59 -15.44% 17,918,500 300 0
8.54
10.30
8.71
12 tháng
(2025-10-13) 		-1.34 -13.37% 67,257,400 300 0
8.54
11.15
8.71
24 tháng
(2024-10-18) 		-2.54 -22.57% 187,229,100 300 0
8.54
12.20
8.71
36 tháng
(2023-10-24) 		-1.54 -15% 280,878,400 300 0
8.54
15.07
8.71
60 tháng
(2021-11-03) 		-7.52 -46.33% 369,134,700 300 0
8.15
17.79
8.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
10.48
 1,200,900 10.58 10.58 10.39 0 0 0
19/08/2025
10.58
 3,046,300 10.72 10.82 10.53 0 0 0
18/08/2025
10.67
 626,500 10.67 10.77 10.63 0 0 0
15/08/2025
10.63
 1,314,800 10.86 10.86 10.58 0 0 0
14/08/2025
10.82
 1,066,800 10.91 10.96 10.77 0 0 0
13/08/2025
10.86
 1,439,200 10.96 10.96 10.82 0 0 0
12/08/2025
10.86
 3,341,600 10.67 11.15 10.67 0 0 0
11/08/2025
10.67
 884,600 10.67 10.72 10.63 0 0 0
08/08/2025
10.63
 1,039,200 10.53 10.63 10.53 0 0 0
07/08/2025
10.53
 1,235,700 10.53 10.63 10.44 0 0 0
06/08/2025
10.48
 1,019,900 10.48 10.58 10.44 0 0 0
05/08/2025
10.48
 1,266,100 10.58 10.63 10.44 0 0 0
04/08/2025
10.48
 950,900 10.39 10.67 10.39 0 0 0
01/08/2025
10.48
 551,400 10.48 10.53 10.44 0 0 0
31/07/2025
10.53
 1,148,300 10.58 10.58 10.39 0 0 0
30/07/2025
10.53
 791,100 10.53 10.58 10.44 0 0 0
29/07/2025
10.58
 1,466,300 10.72 10.77 10.58 0 0 0
28/07/2025
10.72
 1,403,400 10.63 10.72 10.58 0 0 0
25/07/2025
10.63
 1,654,000 10.67 10.72 10.58 0 0 0
24/07/2025
10.67
 1,784,500 10.72 10.82 10.63 0 0 0
23/07/2025
10.67
 868,800 10.67 10.77 10.63 0 0 0
22/07/2025
10.67
 935,500 10.77 10.77 10.58 0 0 0
21/07/2025
10.77
 800,200 10.77 10.82 10.67 0 0 0
18/07/2025
10.77
 886,500 10.91 10.91 10.72 0 0 0
17/07/2025
10.86
 1,953,400 10.91 10.96 10.82 0 0 0
16/07/2025
11.06
 352,900 11.06 11.10 11.01 0 0 0
15/07/2025
11.01
 445,500 11.06 11.10 11.01 0 0 0
14/07/2025
11.06
 839,200 10.96 11.20 10.91 0 0 0
11/07/2025
10.91
 411,900 10.96 10.96 10.82 0 0 0
10/07/2025
10.86
 565,800 10.91 11.01 10.86 0 0 0
09/07/2025
10.91
 621,900 11.01 11.06 10.86 0 0 0
08/07/2025
10.96
 629,400 10.82 11.06 10.82 0 0 0
07/07/2025
10.82
 612,400 10.82 10.86 10.77 0 0 0
04/07/2025
10.77
 432,000 10.77 10.86 10.72 0 0 0
03/07/2025
10.77
 538,400 10.86 10.91 10.77 0 0 0
02/07/2025
10.86
 453,800 10.86 10.91 10.72 0 0 0
01/07/2025
10.82
 644,500 10.96 11.01 10.77 0 0 0
30/06/2025
10.96
 532,900 11.10 11.10 10.91 0 0 0
27/06/2025
11.01
 392,100 11.15 11.15 11.01 0 0 0
26/06/2025
11.06
 319,700 11.10 11.10 11.01 0 0 0
25/06/2025
11.10
 258,700 11.15 11.20 11.10 0 0 0
24/06/2025
11.15
 428,800 11.10 11.25 11.06 0 0 0
23/06/2025
11.10
 258,300 11.10 11.10 11.01 0 0 0
20/06/2025
11.10
 286,400 11.10 11.15 11.06 0 0 0
19/06/2025
11.10
 343,100 11.15 11.15 11.06 0 0 0
18/06/2025
11.10
 404,300 11.15 11.20 11.10 0 0 0
17/06/2025
11.15
 275,200 11.25 11.25 11.15 0 0 0
16/06/2025
11.15
 294,500 11.06 11.15 11.06 0 0 0
13/06/2025
11.06
 544,400 11.15 11.20 11.01 0 0 0
12/06/2025
11.15
 317,800 11.20 11.29 11.15 0 0 0
11/06/2025
11.20
 293,100 11.25 11.29 11.20 0 0 0
10/06/2025
11.25
 337,700 11.20 11.29 11.20 0 0 0
09/06/2025
11.20
 402,600 11.34 11.34 11.15 0 0 0
06/06/2025
11.25
 486,700 11.29 11.39 11.25 0 0 0
05/06/2025
11.34
 566,400 11.53 11.58 11.34 0 0 0
04/06/2025
11.53
 370,900 11.53 11.67 11.48 0 0 0
03/06/2025
11.53
 702,500 11.82 11.82 11.44 0 0 0
02/06/2025
11.53
 799,700 11.25 11.91 11.20 0 0 0
30/05/2025
11.25
 595,200 11.39 11.39 11.25 0 0 0
29/05/2025
11.39
 535,500 11.34 11.44 11.25 0 0 0
28/05/2025
11.34
 381,200 11.53 11.58 11.29 0 0 0
27/05/2025
11.39
 476,600 11.34 11.48 11.29 0 0 0
26/05/2025
11.29
 542,400 11.29 11.29 11.10 0 0 0
23/05/2025
11.20
 493,500 11.34 11.39 11.15 0 0 0
22/05/2025
11.25
 695,500 11.34 11.44 11.20 0 0 0
21/05/2025
11.29
 1,676,800 11.63 11.72 11.20 0 0 0
20/05/2025
11.58
 550,300 11.67 11.77 11.53 0 0 0
19/05/2025
11.67
 541,300 11.91 11.96 11.67 0 0 0
16/05/2025
11.91
 856,300 11.63 12.06 11.63 0 0 0
15/05/2025
11.72
 468,200 11.77 11.77 11.58 0 0 0
14/05/2025
11.77
 596,300 11.91 11.91 11.63 0 0 0
13/05/2025
11.77
 817,100 12.10 12.10 11.63 0 0 0
12/05/2025
12.06
 836,000 12.20 12.48 12.01 0 0 0
09/05/2025
11.96
 473,200 12.10 12.10 11.91 0 0 0
08/05/2025
12.01
 675,600 12.15 12.15 11.91 0 0 0
07/05/2025
11.96
 1,038,600 12.20 12.53 11.96 0 0 0
06/05/2025
12.20
 1,628,800 12.25 12.34 12.06 0 0 0
05/05/2025
11.91
 1,665,400 11.15 11.91 11.15 0 0 0
29/04/2025
11.15
 360,900 11.10 11.20 11.10 0 0 0
28/04/2025
11.10
 456,700 10.96 11.10 10.91 0 0 0
25/04/2025
10.96
 378,100 10.96 11.01 10.91 0 0 0
24/04/2025
10.96
 248,600 11.01 11.06 10.91 0 0 0
23/04/2025
10.96
 304,200 10.86 10.96 10.86 0 0 0
22/04/2025
10.82
 741,900 11.06 11.06 10.44 0 0 0
21/04/2025
11.06
 321,100 11.06 11.10 11.01 0 0 0
18/04/2025
11.10
 301,500 11.10 11.15 11.06 0 0 0
17/04/2025
11.10
 449,900 11.06 11.15 11.01 0 0 0
16/04/2025
11.06
 630,700 10.96 11.15 10.96 0 0 0
15/04/2025
10.96
 519,100 11.06 11.10 10.86 0 0 0
14/04/2025
11.01
 507,200 10.86 11.06 10.82 0 0 0
11/04/2025
10.86
 1,086,700 10.96 10.96 10.48 0 0 0
10/04/2025
10.96
 834,600 10.96 10.96 10.91 0 0 0
09/04/2025
10.25
 559,000 9.96 10.29 9.86 0 0 0
08/04/2025
10.05
 1,190,900 10.53 10.53 9.82 0 0 0
04/04/2025
10.53
 685,000 10.15 10.86 9.91 0 0 0
03/04/2025
10.44
 1,248,700 10.72 10.96 10.39 0 0 0
02/04/2025
11.15
 402,300 11.15 11.29 11.06 0 0 0
01/04/2025
11.06
 168,200 11.06 11.15 11.06 0 0 0
31/03/2025
11.06
 522,900 11.10 11.10 10.96 0 0 0
28/03/2025
11.10
 314,700 11.25 11.25 11.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc