CTCP Nhiệt điện Phả Lại (ppc)

12.35
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
(2024-08-19) 		-0.90 -6.79% 4,984,400 -1,208,420 -15.7
12.25
13.40
12.35
2 tháng
(2024-07-22) 		-1.60 -11.47% 11,785,700 -2,212,972 -29.2
12.25
13.95
12.35
3 tháng
(2024-06-20) 		-3.35 -21.34% 39,001,200 -2,570,167 -34.1
12.25
16.95
12.35
6 tháng
(2024-03-22) 		-1.20 -8.86% 74,861,900 -4,728,371 -65.5
12.25
16.95
12.35
12 tháng
(2023-09-25) 		0.61 5.19% 90,867,200 -5,722,525 -79.3
10.75
16.95
12.35
24 tháng
(2022-09-29) 		-1.27 -9.31% 137,917,700 -7,857,824 -109.2
9.16
16.95
12.35
36 tháng
(2021-10-04) 		-6.46 -34.33% 183,953,700 -11,025,321 -176.7
9.16
20
12.35
60 tháng
(2019-10-15) 		-2.04 -14.15% 333,058,480 -14,578,401 -255.2
9.16
20
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
13.13
 246,700 13.09 13.25 13.00 2,200 6,900 -0.1
05/07/2023
13.09
 110,800 13.09 13.21 13.09 0 0 0
04/07/2023
13.09
 147,800 13.13 13.13 13.00 1,000 0 0.0
03/07/2023
13.13
 130,100 13.00 13.13 13.00 3,400 12,700 -0.1
30/06/2023
13.00
 77,100 13.05 13.17 12.96 4,400 0 0.1
29/06/2023
13.05
 196,300 13.17 13.25 13.00 6,500 0 0.1
28/06/2023
13.17
 90,200 13.17 13.25 13.09 11,800 1,500 0.2
27/06/2023
13.17
 152,500 13.09 13.29 13.00 28,900 0 0.5
26/06/2023
13.09
 256,300 13.33 13.33 12.96 5,800 400 0.1
23/06/2023
13.33
 185,400 13.45 13.62 13.29 8,500 300 0.1
22/06/2023
13.45
 262,600 13.25 13.50 13.25 16,800 4,400 0.2
21/06/2023
13.25
 136,000 13.29 13.50 13.25 400 9,300 -0.1
20/06/2023
13.29
 128,500 13.05 13.29 13.05 6,400 0 0.1
19/06/2023
13.05
 320,500 13.41 13.41 12.92 13,100 0 0.2
16/06/2023
13.41
 394,800 13.58 13.58 13.37 1,500 0 0.0
15/06/2023
13.58
 159,200 13.74 13.82 13.50 6,100 500 0.1
14/06/2023
13.74
 289,100 13.74 13.86 13.50 1,600 6,600 -0.1
13/06/2023
13.74
 266,800 14.15 14.31 13.74 0 3,500 -0.1
12/06/2023
14.15
 534,800 13.70 14.40 13.78 2,500 7,600 -0.1
09/06/2023
13.70
 446,500 13.29 13.74 13.33 7,100 0 0.1
08/06/2023
13.29
 538,000 13.41 13.82 13.29 10,400 5,200 0.1
07/06/2023
13.41
 531,600 13.41 13.58 13.29 9,600 5,000 0.1
06/06/2023
13.41
 292,600 13.41 13.62 13.37 46,400 2,500 0.7
05/06/2023
13.41
 867,400 12.80 13.45 12.92 7,000 3,000 0.1
02/06/2023
12.80
 288,700 12.72 12.80 12.68 0 400 -0.0
01/06/2023
12.72
 112,000 12.68 12.76 12.55 800 1,100 -0.0
31/05/2023
12.68
 355,500 12.64 12.92 12.60 9,000 800 0.1
30/05/2023
12.64
 143,500 12.55 12.72 12.55 2,200 5,000 -0.0
29/05/2023
12.55
 142,200 12.55 12.55 12.47 11,500 29,800 -0.3
26/05/2023
12.55
 108,000 12.60 12.68 12.47 7,800 16,100 -0.1
25/05/2023
12.60
 115,100 12.60 12.60 12.47 10,800 28,100 -0.3
24/05/2023
12.60
 146,400 12.68 12.76 12.60 12,300 5,100 0.1
23/05/2023
12.68
 96,100 12.76 12.84 12.64 7,900 0 0.1
22/05/2023
12.76
 320,100 12.51 12.80 12.55 0 2,200 -0.0
19/05/2023
12.51
 174,600 12.31 12.68 12.39 0 700 -0.0
18/05/2023
12.31
 70,100 12.19 12.39 12.27 0 0 0
17/05/2023
12.19
 300,400 12.60 12.60 12.19 19,000 13,400 0.1
16/05/2023
12.60
 143,700 12.64 12.76 12.55 0 1,300 -0.0
15/05/2023
12.64
 183,000 12.68 12.68 12.64 2,500 100 0.0
12/05/2023
12.68
 135,500 12.68 12.72 12.64 10,500 1,000 0.1
11/05/2023
12.68
 104,700 12.64 12.76 12.64 300 0 0.0
10/05/2023
12.64
 179,000 12.76 12.76 12.60 14,900 0 0.2
09/05/2023
12.76
 188,200 12.84 12.92 12.64 1,900 3,000 -0.0
08/05/2023
12.84
 373,400 12.60 12.96 12.55 0 119,100 -1.8
05/05/2023
12.60
 156,200 12.72 12.72 12.51 0 15,900 -0.2
04/05/2023
12.72
 312,100 12.51 12.84 12.43 0 27,200 -0.4
28/04/2023
12.51
 320,100 12.43 12.72 12.43 9,700 15,000 -0.1
27/04/2023
12.43
 227,900 12.27 12.60 12.35 0 11,600 -0.2
26/04/2023
12.27
 106,800 12.27 12.27 12.15 1,000 20,000 -0.3
25/04/2023
12.27
 130,200 12.31 12.43 12.15 2,300 15,000 -0.2
24/04/2023
12.31
 161,800 11.90 12.31 11.90 200 2,100 -0.0
21/04/2023
11.90
 130,900 11.98 12.02 11.86 0 0 -0.0
20/04/2023
11.98
 65,400 11.98 12.06 11.90 500 1,500 -0.0
19/04/2023
11.98
 98,200 11.90 12.11 11.86 200 13,100 -0.2
18/04/2023
11.90
 149,600 12.06 12.23 11.82 5,100 10,307 -0.1
17/04/2023
12.06
 105,700 11.94 12.11 11.86 2,300 10,000 -0.1
14/04/2023
11.94
 247,200 12.27 12.43 11.94 1,000 5,000 -0.1
13/04/2023
12.27
 441,800 12.60 12.80 12.27 4,500 13,000 -0.1
12/04/2023
12.60
 570,400 12.60 12.84 12.51 0 5,160 -0.1
11/04/2023
12.60
 247,300 12.39 12.68 12.15 100 940 -0.0
10/04/2023
12.39
 655,300 11.57 12.39 11.61 5,000 13,700 -0.1
07/04/2023
11.57
 85,400 11.61 11.66 11.57 100 100 0
06/04/2023
11.61
 248,400 11.66 11.74 11.61 0 50,000 -0.7
05/04/2023
11.66
 131,100 11.57 11.66 11.57 29,600 700 0.4
04/04/2023
11.57
 89,400 11.41 11.57 11.41 5,900 600 0.1
03/04/2023
11.41
 172,800 11.49 11.53 11.41 100 800 -0.0
31/03/2023
11.49
 139,300 11.57 11.61 11.49 33,500 20 0.5
30/03/2023
11.57
 239,700 11.37 11.70 11.37 0 0 0.1
29/03/2023
11.37
 117,300 11.33 11.41 11.29 6,000 0 0.1
28/03/2023
11.33
 174,200 11.45 11.49 11.29 29,500 0 0.4
27/03/2023
11.45
 135,800 11.25 11.45 11.12 2,610 0 0.0
24/03/2023
11.25
 1,066,800 11.74 11.82 11.04 21,900 0 0.3
23/03/2023
11.74
 165,300 11.49 11.82 11.49 8,000 1,200 0.1
22/03/2023
11.49
 1,199,600 12.35 12.43 11.49 32,700 400 0.5
21/03/2023
12.35
 42,800 12.31 12.39 12.31 9,000 300 0.2
20/03/2023
12.31
 123,100 12.35 12.43 12.31 37,100 1,000 0.5
17/03/2023
12.35
 108,500 12.35 12.35 12.23 31,400 27,400 0.1
16/03/2023
12.35
 28,100 12.39 12.43 12.31 39,500 0 0.6
15/03/2023
12.39
 48,000 12.23 12.43 12.27 8,200 100 0.1
14/03/2023
12.23
 227,400 12.51 12.55 12.23 14,500 1,000 0.2
13/03/2023
12.51
 155,900 12.51 12.64 12.47 53,000 8,800 0.7
10/03/2023
12.51
 72,700 12.60 12.68 12.35 29,400 300 0.4
09/03/2023
12.60
 222,800 12.64 12.72 12.39 11,700 49,000 -0.6
08/03/2023
12.64
 126,800 12.55 12.64 12.47 29,200 1,100 0.4
07/03/2023
12.55
 93,500 12.51 12.72 12.51 18,000 2,300 0.2
06/03/2023
12.51
 82,500 12.64 12.72 12.47 11,000 4,500 0.1
03/03/2023
12.64
 82,900 12.68 12.76 12.51 13,300 0 0.2
02/03/2023
12.68
 302,400 12.19 12.76 12.11 39,200 300 0.6
01/03/2023
12.19
 37,200 12.11 12.19 12.02 23,386 600 0.3
28/02/2023
12.11
 28,600 12.02 12.11 12.02 5,000 8,000 -0.0
27/02/2023
12.02
 65,200 12.02 12.15 11.94 18,500 7,000 0.2
24/02/2023
12.02
 30,600 12.06 12.23 12.02 15,700 3,500 0.2
23/02/2023
12.06
 70,200 12.06 12.27 12.02 19,100 600 0.3
22/02/2023
12.06
 92,900 12.27 12.27 12.02 17,900 5,800 0.2
21/02/2023
12.27
 126,200 12.15 12.35 12.15 11,100 2,300 0.1
20/02/2023
12.15
 157,600 12.02 12.19 11.94 10,000 9,600 0.0
17/02/2023
12.02
 39,200 11.94 12.11 11.94 3,200 0 0.0
16/02/2023
11.94
 84,200 11.98 12.15 11.94 0 0 -0.0
15/02/2023
11.98
 46,200 11.82 11.98 11.74 0 1,300 -0.0
14/02/2023
11.82
 58,600 11.78 12.06 11.78 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |