CTCP Nhiệt điện Phả Lại (ppc)

11.45
0.05
(0.44%)
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
(2025-06-11) 		-0.35 -2.98% 9,447,500 -2,165,600 -23.5
11.30
11.75
11.45
2 tháng
(2025-05-12) 		-1.25 -9.88% 23,176,200 -5,391,204 -53.6
11.30
12.65
11.45
3 tháng
(2025-04-14) 		-0.15 -1.30% 33,788,400 -3,372,916 -35.4
11.30
12.80
11.45
6 tháng
(2025-01-13) 		0.40 3.64% 57,637,500 -4,740,583 -51.4
10.55
12.80
11.45
12 tháng
(2024-07-16) 		-2.88 -20.14% 91,485,400 -11,083,048 -129.6
10.55
14.28
11.45
24 tháng
(2023-07-24) 		-1.20 -9.51% 179,684,000 -15,611,231 -193.9
10.03
15.82
11.45
36 tháng
(2022-07-27) 		-1.88 -14.15% 218,141,600 -17,164,527 -217.9
8.55
15.82
11.45
60 tháng
(2020-08-06) 		-2.43 -17.57% 364,283,180 -26,999,477 -447.1
8.55
18.66
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2008
7.57
 110,750 7.96 7.96 7.57 66,410 100,130 0
11/09/2008
7.96
 191,690 8.32 8.32 7.96 108,780 46,270 0
10/09/2008
8.32
 246,530 8.39 8.80 7.98 94,840 107,930 0
09/09/2008
8.39
 457,550 8.01 8.39 8.20 374,030 107,530 0
08/09/2008
8.01
 183,950 8.42 8.42 8.01 2,370 11,730 0
05/09/2008
8.42
 154,810 8.85 8.85 8.42 4,570 10,710 0
04/09/2008
8.85
 326,690 9.26 9.26 8.80 69,120 14,350 0
03/09/2008
9.26
 557,600 9.26 9.65 9.26 21,170 436,850 0
29/08/2008
9.26
 19,720 9.74 9.74 9.26 120 10,120 0
28/08/2008
9.74
 108,280 10.25 10.25 9.74 3,520 21,420 0
27/08/2008
10.25
 477,060 9.96 10.44 9.96 55,130 11,500 0
26/08/2008
9.96
 553,320 9.50 9.96 9.89 203,970 223,740 0
25/08/2008
9.50
 211,960 9.07 9.50 9.36 31,620 9,660 0
22/08/2008
9.07
 555,400 8.85 9.29 9.07 171,420 41,740 0
21/08/2008
8.85
 433,380 8.44 8.85 8.44 133,390 6,580 0
20/08/2008
8.44
 657,300 8.44 8.68 8.06 446,470 45,650 0
19/08/2008
8.44
 1,315,230 8.06 8.44 7.67 1,211,840 3,100 0
18/08/2008
8.06
 598,220 7.69 8.06 7.96 576,990 1,100 0
15/08/2008
7.69
 784,770 7.48 7.69 7.69 455,460 1,000 0
14/08/2008
7.48
 702,850 7.26 7.48 7.36 217,460 1,000 0
13/08/2008
7.26
 660,910 7.24 7.33 7.04 413,690 1,000 0
12/08/2008
7.24
 466,170 7.14 7.33 6.99 183,520 200 0
11/08/2008
7.14
 297,860 6.95 7.14 7.12 106,600 0 0
08/08/2008
6.95
 133,300 6.85 6.95 6.75 82,980 0 0
07/08/2008
6.85
 239,640 6.66 6.85 6.85 207,120 5,200 0
06/08/2008
6.66
 247,820 6.46 6.66 6.27 86,770 4,880 0
05/08/2008
6.46
 10,870 6.66 6.66 6.46 5,150 3,370 0
04/08/2008
6.66
 28,610 6.85 6.85 6.66 8,360 0 0
01/08/2008
6.85
 162,530 7.04 7.04 6.85 25,660 300 0
31/07/2008
7.04
 154,990 7.14 7.14 6.95 83,830 100 0
30/07/2008
7.14
 440,450 6.99 7.19 6.80 335,050 10,000 0
29/07/2008
6.99
 391,570 6.80 6.99 6.99 96,340 10,000 0
28/07/2008
6.80
 602,690 6.61 6.80 6.42 0 147,540 0
25/07/2008
6.61
 227,800 6.80 6.80 6.61 213,600 48,180 0
24/07/2008
6.80
 183,570 6.99 6.99 6.80 152,960 62,450 0
23/07/2008
6.99
 16,840 7.19 7.19 6.99 16,640 16,790 0
22/07/2008
7.19
 4,500 7.40 7.40 7.19 2,100 0 0
21/07/2008
7.40
 25,080 7.62 7.62 7.40 1,900 11,490 0
18/07/2008
7.62
 507,770 7.84 7.84 7.62 283,650 22,600 0
17/07/2008
7.84
 815,750 7.69 7.91 7.69 98,890 5,780 0
16/07/2008
7.69
 1,066,380 7.48 7.69 7.26 361,630 87,000 0
15/07/2008
7.48
 652,970 7.26 7.48 7.48 416,100 4,000 0
14/07/2008
7.26
 79,350 7.07 7.26 7.26 40,730 4,000 0
11/07/2008
7.07
 46,640 6.87 7.07 7.07 15,010 0 0
10/07/2008
6.87
 160,320 6.68 6.87 6.87 112,100 20,000 0
09/07/2008
6.68
 191,190 6.49 6.68 6.63 85,390 20,200 0
08/07/2008
6.49
 233,530 6.68 6.68 6.49 31,060 38,190 0
07/07/2008
6.68
 646,410 6.87 7.07 6.68 491,190 50,000 0
04/07/2008
6.87
 111,190 6.68 6.87 6.87 52,930 0 0
03/07/2008
6.68
 110,060 6.49 6.68 6.68 91,300 50,000 0
02/07/2008
6.49
 94,540 6.32 6.49 6.49 60,700 0 0
01/07/2008
6.32
 86,520 6.15 6.32 6.32 29,070 50,000 0
30/06/2008
6.15
 299,540 5.98 6.15 5.98 241,970 114,470 0
27/06/2008
5.98
 164,600 5.98 6.08 5.81 9,700 28,770 0
26/06/2008
5.98
 304,460 6.15 6.32 5.98 165,770 30,000 0
25/06/2008
6.15
 140,900 5.98 6.15 6.03 39,260 0 0
24/06/2008
5.98
 210,260 5.81 5.98 5.79 108,730 29,100 0
23/06/2008
5.81
 435,550 5.98 5.98 5.81 82,790 167,280 0
20/06/2008
5.98
 70,160 6.15 6.15 5.98 69,410 6,000 0
19/06/2008
6.15
 186,490 6.32 6.32 6.15 181,160 43,620 0
18/06/2008
6.32
 380,970 6.44 6.56 6.32 303,330 0 0
17/06/2008
6.44
 855,350 6.32 6.44 6.42 70,510 530,910 0
16/06/2008
6.32
 339,190 6.20 6.32 6.30 40,460 169,440 0
13/06/2008
6.20
 765,690 6.08 6.20 5.96 389,420 565,000 0
12/06/2008
6.08
 416,680 6.20 6.20 6.08 367,340 205,760 0
11/06/2008
6.20
 348,560 6.32 6.32 6.20 281,870 214,080 0
10/06/2008
6.32
 2,750 6.44 6.44 6.32 0 2,550 0
09/06/2008
6.44
 1,600 6.56 6.56 6.44 700 1,600 0
06/06/2008
6.56
 30,340 6.68 6.68 6.56 19,610 29,950 0
05/06/2008
6.68
 19,770 6.80 6.80 6.68 19,310 19,770 0
04/06/2008
6.80
 16,060 6.92 6.92 6.80 83,660 16,060 0
03/06/2008
6.92
 13,550 7.04 7.04 6.92 12,400 1,000 0
02/06/2008
7.04
 6,850 7.16 7.16 7.04 4,960 1,200 0
30/05/2008
7.16
 37,120 7.31 7.31 7.16 245,590 0 0
29/05/2008
7.31
 0 7.31 7.31 7.31 0 0 0
28/05/2008
7.31
 0 7.31 7.31 7.31 0 0 0
27/05/2008
7.31
 0 7.31 7.31 7.31 0 0 0
26/05/2008
7.31
 10,020 7.45 7.45 7.31 10,000 7,020 0
23/05/2008
7.45
 3,470 7.60 7.60 7.45 58,070 0 0
22/05/2008
7.60
 710 7.74 7.74 7.60 200 510 0
21/05/2008
7.74
 26,020 7.89 7.89 7.74 17,360 7,870 0
20/05/2008
7.89
 50,520 8.03 8.03 7.89 800 4,260 0
19/05/2008
8.03
 15,920 8.18 8.18 8.03 7,100 2,600 0
16/05/2008
8.18
 122,840 8.32 8.32 8.18 35,210 41,890 0
15/05/2008
8.32
 8,020 8.49 8.49 8.32 5,020 0 0
14/05/2008
8.49
 6,120 8.66 8.66 8.49 80 5,980 0
13/05/2008
8.66
 2,230 8.83 8.83 8.66 0 0 0
12/05/2008
8.83
 6,210 9.00 9.00 8.83 4,630 0 0
09/05/2008
9.00
 94,450 9.17 9.17 9.00 33,980 0 0
08/05/2008
9.17
 398,510 9.33 9.33 9.17 0 0 0
07/05/2008
9.33
 428,540 9.17 9.33 9.00 298,690 0 0
06/05/2008
9.17
 478,110 9.33 9.33 9.17 310,370 0 0
05/05/2008
9.33
 244,730 9.29 9.45 9.33 147,410 0 0
29/04/2008
9.29
 380,420 9.12 9.29 9.29 299,080 0 0
28/04/2008
9.12
 67,300 8.95 9.12 9.00 36,930 0 0
25/04/2008
8.95
 234,570 9.12 9.12 8.95 640 0 0
24/04/2008
9.12
 303,760 9.29 9.29 9.12 143,360 3,000 0
23/04/2008
9.29
 74,440 9.45 9.45 9.29 9,040 0 0
22/04/2008
9.45
 89,930 9.65 9.65 9.45 16,450 0 0
21/04/2008
9.65
 401,520 9.53 9.67 9.53 381,530 0 0

Chính sách bảo mật | Điều khoản sử dụng |