CTCP Nhiệt điện Phả Lại (ppc)

11.15
-0.10
(-0.89%)

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
(2024-11-04)
-0.58 -4.86% 5,119,900 -1,334,750 -15.1
11.05
11.83
11.25
2 tháng
(2024-10-07)
-0.43 -3.70% 10,637,900 -2,585,750 -30.6
11.05
12.25
11.25
3 tháng
(2024-09-05)
-0.91 -7.46% 15,086,900 -3,721,950 -44.7
11.05
12.25
11.25
6 tháng
(2024-06-07)
-3.61 -24.32% 58,963,500 -6,152,379 -78.1
11.05
16.10
11.25
12 tháng
(2023-12-11)
-0.72 -6.01% 98,938,100 -9,013,942 -119.0
11.05
16.10
11.25
24 tháng
(2022-12-15)
0.80 7.67% 145,565,000 -10,445,584 -138.4
9.63
16.10
11.25
36 tháng
(2021-12-20)
-6.69 -37.28% 180,493,000 -13,732,329 -202.1
8.70
19
11.25
60 tháng
(2019-12-31)
-4.21 -27.22% 330,380,800 -20,557,349 -364.6
8.70
19
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2007
14.21
82,210 13.97 14.33 14.09 1,750 2,460 0
11/09/2007
13.97
121,930 14.33 14.33 13.97 36,280 0 0
10/09/2007
14.33
118,860 14.69 14.69 14.33 4,300 1,000 0
07/09/2007
14.69
257,690 14.33 14.69 14.21 206,310 0 0
06/09/2007
14.33
243,230 14.33 14.33 14.09 182,530 1,680 0
05/09/2007
14.33
497,120 13.85 14.45 13.85 291,560 132,100 0
04/09/2007
13.85
126,970 13.26 13.85 13.85 16,540 19,790 0
31/08/2007
13.26
598,840 12.66 13.26 12.78 530,100 297,800 0
30/08/2007
12.66
89,590 12.78 12.90 12.30 30,270 0 0
29/08/2007
12.78
170,170 12.54 12.78 12.42 82,220 1,090 0
28/08/2007
12.54
80,840 12.66 12.66 12.54 40,270 200 0
27/08/2007
12.66
178,600 12.54 12.66 12.54 83,360 2,900 0
24/08/2007
12.54
357,320 12.30 12.54 12.30 282,290 0 0
23/08/2007
12.30
112,980 12.30 12.30 12.06 62,350 0 0
22/08/2007
12.30
158,540 12.54 12.54 12.30 88,520 0 0
21/08/2007
12.54
228,340 12.42 12.66 12.30 147,850 0 0
20/08/2007
12.42
170,780 12.06 12.42 11.94 83,810 49,000 0
17/08/2007
12.06
71,370 12.18 12.18 12.06 25,700 200 0
16/08/2007
12.18
85,120 12.18 12.18 12.06 16,140 0 0
15/08/2007
12.18
83,760 12.30 12.30 12.18 500 0 0
14/08/2007
12.30
66,070 12.18 12.54 12.30 11,500 0 0
13/08/2007
12.18
135,000 12.54 12.54 12.18 40,530 17,160 0
10/08/2007
12.54
197,160 12.66 12.90 12.42 53,870 34,010 0
09/08/2007
12.66
215,440 12.30 12.66 12.30 116,700 28,190 0
08/08/2007
12.30
232,360 12.18 12.30 11.94 139,850 60,000 0
07/08/2007
12.18
140,890 12.06 12.18 11.94 9,300 30,000 0
06/08/2007
12.06
145,710 12.06 12.30 11.94 76,880 500 0
03/08/2007
12.06
174,040 12.30 12.30 12.06 74,740 16,770 0
02/08/2007
12.30
296,100 12.78 12.78 12.30 151,390 238,760 0
01/08/2007
12.78
108,840 12.18 12.78 12.66 75,250 5,000 0
31/07/2007
12.18
417,720 12.66 12.66 12.06 321,020 196,660 0
30/07/2007
12.66
63,680 13.26 13.26 12.66 0 0 0
27/07/2007
13.26
136,950 13.61 13.61 13.26 53,210 85,240 0
26/07/2007
13.61
173,190 13.73 13.73 13.61 67,360 82,400 0
25/07/2007
13.73
213,810 13.73 13.73 13.61 147,950 124,000 0
24/07/2007
13.73
280,670 13.61 13.73 13.73 166,610 139,530 0
23/07/2007
13.61
80,890 13.73 13.85 13.61 25,600 15,250 0
20/07/2007
13.73
144,480 14.09 14.09 13.73 11,200 119,020 0
19/07/2007
14.09
165,470 14.21 14.21 14.09 78,810 100,000 0
18/07/2007
14.21
64,580 14.33 14.33 14.21 23,400 18,340 0
17/07/2007
14.33
118,930 14.21 14.45 14.33 83,370 71,900 0
16/07/2007
14.21
105,820 14.57 14.57 14.21 4,300 66,970 0
13/07/2007
14.57
163,200 14.57 14.57 14.21 22,870 100,000 0
12/07/2007
14.57
177,600 14.69 14.81 14.57 102,700 107,620 0
11/07/2007
14.69
93,130 14.69 14.81 14.69 3,000 13,460 0
10/07/2007
14.69
209,010 14.69 14.69 14.69 3,000 108,810 0
09/07/2007
14.69
112,370 15.05 15.05 14.69 53,200 51,500 0
06/07/2007
15.05
37,500 15.17 15.17 14.93 18,510 0 0
05/07/2007
15.17
291,700 14.81 15.17 15.05 262,650 100 0
04/07/2007
14.81
103,210 14.21 14.81 14.33 67,310 2,400 0
03/07/2007
14.21
77,960 14.69 14.69 14.21 500 10,300 0
02/07/2007
14.69
144,550 15.29 15.29 14.69 96,970 54,000 0
29/06/2007
15.29
50,130 15.05 15.29 15.05 650 4,940 0
28/06/2007
15.05
109,500 15.52 15.52 15.05 6,420 40,000 0
27/06/2007
15.52
50,580 15.76 15.76 15.52 10,970 0 0
26/06/2007
15.76
161,050 15.76 16.24 15.76 110,460 0 0
25/06/2007
15.76
130,830 15.40 16.00 15.76 120,090 6,500 0
22/06/2007
15.40
167,970 15.52 15.52 15.17 125,600 13,370 0
21/06/2007
15.52
104,450 15.76 15.88 15.52 9,690 63,140 0
20/06/2007
15.76
237,770 16.24 16.24 15.76 129,500 214,890 0
19/06/2007
16.24
251,600 16.12 16.24 16.00 205,260 107,090 0
18/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/06/2007
16.12
251,330 15.92 16.48 16.12 178,100 50,730 0
15/06/2007
15.92
250,540 15.92 15.92 15.92 218,300 75,000 0
14/06/2007
15.92
179,310 16.04 16.04 15.92 165,710 35,000 0
13/06/2007
16.04
214,360 16.04 16.04 15.92 187,450 73,000 0
12/06/2007
16.04
336,990 15.92 16.15 16.04 309,950 87,440 0
11/06/2007
15.92
222,490 15.92 16.15 15.92 209,080 23,460 0
08/06/2007
15.92
298,160 15.92 16.15 15.92 262,850 70,000 0
07/06/2007
15.92
157,480 15.69 16.15 15.81 129,420 18,800 0
06/06/2007
15.69
213,570 15.69 16.15 15.58 139,200 94,370 0
05/06/2007
15.69
102,250 15.92 15.92 15.58 9,950 1,000 0
04/06/2007
15.92
204,630 16.15 16.15 15.92 184,870 5,000 0
01/06/2007
16.15
176,350 15.92 16.15 16.04 158,200 8,070 0
31/05/2007
15.92
250,680 15.92 16.38 15.92 165,510 151,020 0
30/05/2007
15.92
52,780 16.15 16.15 15.69 9,230 7,000 0
29/05/2007
16.15
118,770 16.38 16.38 16.15 57,790 640 0
28/05/2007
16.38
324,340 15.69 16.38 16.38 243,790 4,720 0
25/05/2007
15.69
399,240 15.81 15.81 15.58 154,120 280,800 0
24/05/2007
15.81
266,730 16.26 16.26 15.81 128,160 3,900 0
23/05/2007
16.26
340,730 16.26 16.38 16.26 173,490 3,700 0
22/05/2007
16.26
381,350 16.38 16.38 16.26 279,940 46,900 0
21/05/2007
16.38
290,240 16.49 16.49 16.26 202,550 0 0
18/05/2007
16.49
422,480 16.26 16.49 16.26 334,870 1,000 0
17/05/2007
16.26
228,620 16.26 16.26 16.15 153,790 0 0
16/05/2007
16.26
404,370 16.26 16.26 16.04 286,750 6,200 0
15/05/2007
16.26
450,740 16.49 16.49 16.26 345,180 0 0
14/05/2007
16.49
330,260 15.92 16.49 15.92 102,300 26,000 0
11/05/2007
15.92
226,560 15.92 15.92 15.69 111,320 0 0
10/05/2007
15.92
196,680 15.92 15.92 15.92 163,230 500 0
09/05/2007
15.92
441,250 15.92 16.15 15.92 285,500 0 0
08/05/2007
15.92
399,080 15.24 15.92 15.92 250,660 150,200 0
07/05/2007
15.24
314,840 14.56 15.24 14.78 215,990 99,900 0
04/05/2007
14.56
116,660 14.78 14.78 14.56 24,390 35,370 0
03/05/2007
14.78
133,430 15.01 15.01 14.78 36,010 50,800 0
02/05/2007
15.01
329,880 15.01 15.01 14.78 31,190 181,250 0
25/04/2007
15.01
540,850 14.33 15.01 14.90 61,250 165,020 0
24/04/2007
14.33
859,140 15.01 15.01 14.33 29,620 761,270 0
23/04/2007
15.01
385,590 15.69 15.69 15.01 1,400 73,490 0
20/04/2007
15.69
274,550 15.81 15.81 15.69 2,450 58,120 0
19/04/2007
15.81
309,520 16.04 16.04 15.81 24,130 0 0

Chính sách bảo mật | Điều khoản sử dụng |