CTCP Nhiệt điện Phả Lại (ppc)

12.15
-0.10
(-0.82%)
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
(2025-04-21) 		0.90 7.76% 11,777,700 845,940 9.8
11.35
12.80
12.25
2 tháng
(2025-03-20) 		0.65 5.49% 23,703,800 1,665,303 18.9
10.55
12.80
12.25
3 tháng
(2025-02-18) 		0.60 5.04% 31,243,600 1,062,613 11.9
10.55
12.80
12.25
6 tháng
(2024-11-20) 		1.60 14.63% 45,475,000 -1,257,844 -14.2
10.55
12.80
12.25
12 tháng
(2024-05-24) 		-1.64 -11.57% 111,709,800 -6,943,673 -88.1
10.55
15.82
12.25
24 tháng
(2023-05-30) 		0.71 6.01% 171,950,300 -10,761,027 -141.9
10.03
15.82
12.25
36 tháng
(2022-06-06) 		-1.44 -10.34% 202,601,000 -12,263,323 -165.0
8.55
15.82
12.25
60 tháng
(2020-06-15) 		-1.39 -10% 349,116,940 -21,830,683 -388.0
8.55
18.66
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2007
14.31
 188,720 14.31 14.43 14.19 16,080 37,350 0
21/09/2007
14.31
 163,710 14.66 14.66 14.31 71,550 87,700 0
20/09/2007
14.66
 158,150 14.66 14.78 14.55 63,530 12,090 0
19/09/2007
14.66
 202,270 14.66 14.78 14.43 82,480 42,020 0
18/09/2007
14.66
 101,570 14.78 14.78 14.55 33,510 0 0
17/09/2007
14.78
 192,210 14.66 14.78 14.66 44,240 100 0
14/09/2007
14.66
 198,500 14.55 14.78 14.55 53,300 27,460 0
13/09/2007
14.55
 363,740 13.96 14.55 14.08 266,000 12,910 0
12/09/2007
13.96
 82,210 13.73 14.08 13.84 1,750 2,460 0
11/09/2007
13.73
 121,930 14.08 14.08 13.73 36,280 0 0
10/09/2007
14.08
 118,860 14.43 14.43 14.08 4,300 1,000 0
07/09/2007
14.43
 257,690 14.08 14.43 13.96 206,310 0 0
06/09/2007
14.08
 243,230 14.08 14.08 13.84 182,530 1,680 0
05/09/2007
14.08
 497,120 13.61 14.19 13.61 291,560 132,100 0
04/09/2007
13.61
 126,970 13.02 13.61 13.61 16,540 19,790 0
31/08/2007
13.02
 598,840 12.43 13.02 12.55 530,100 297,800 0
30/08/2007
12.43
 89,590 12.55 12.67 12.08 30,270 0 0
29/08/2007
12.55
 170,170 12.32 12.55 12.20 82,220 1,090 0
28/08/2007
12.32
 80,840 12.43 12.43 12.32 40,270 200 0
27/08/2007
12.43
 178,600 12.32 12.43 12.32 83,360 2,900 0
24/08/2007
12.32
 357,320 12.08 12.32 12.08 282,290 0 0
23/08/2007
12.08
 112,980 12.08 12.08 11.85 62,350 0 0
22/08/2007
12.08
 158,540 12.32 12.32 12.08 88,520 0 0
21/08/2007
12.32
 228,340 12.20 12.43 12.08 147,850 0 0
20/08/2007
12.20
 170,780 11.85 12.20 11.73 83,810 49,000 0
17/08/2007
11.85
 71,370 11.97 11.97 11.85 25,700 200 0
16/08/2007
11.97
 85,120 11.97 11.97 11.85 16,140 0 0
15/08/2007
11.97
 83,760 12.08 12.08 11.97 500 0 0
14/08/2007
12.08
 66,070 11.97 12.32 12.08 11,500 0 0
13/08/2007
11.97
 135,000 12.32 12.32 11.97 40,530 17,160 0
10/08/2007
12.32
 197,160 12.43 12.67 12.20 53,870 34,010 0
09/08/2007
12.43
 215,440 12.08 12.43 12.08 116,700 28,190 0
08/08/2007
12.08
 232,360 11.97 12.08 11.73 139,850 60,000 0
07/08/2007
11.97
 140,890 11.85 11.97 11.73 9,300 30,000 0
06/08/2007
11.85
 145,710 11.85 12.08 11.73 76,880 500 0
03/08/2007
11.85
 174,040 12.08 12.08 11.85 74,740 16,770 0
02/08/2007
12.08
 296,100 12.55 12.55 12.08 151,390 238,760 0
01/08/2007
12.55
 108,840 11.97 12.55 12.43 75,250 5,000 0
31/07/2007
11.97
 417,720 12.43 12.43 11.85 321,020 196,660 0
30/07/2007
12.43
 63,680 13.02 13.02 12.43 0 0 0
27/07/2007
13.02
 136,950 13.37 13.37 13.02 53,210 85,240 0
26/07/2007
13.37
 173,190 13.49 13.49 13.37 67,360 82,400 0
25/07/2007
13.49
 213,810 13.49 13.49 13.37 147,950 124,000 0
24/07/2007
13.49
 280,670 13.37 13.49 13.49 166,610 139,530 0
23/07/2007
13.37
 80,890 13.49 13.61 13.37 25,600 15,250 0
20/07/2007
13.49
 144,480 13.84 13.84 13.49 11,200 119,020 0
19/07/2007
13.84
 165,470 13.96 13.96 13.84 78,810 100,000 0
18/07/2007
13.96
 64,580 14.08 14.08 13.96 23,400 18,340 0
17/07/2007
14.08
 118,930 13.96 14.19 14.08 83,370 71,900 0
16/07/2007
13.96
 105,820 14.31 14.31 13.96 4,300 66,970 0
13/07/2007
14.31
 163,200 14.31 14.31 13.96 22,870 100,000 0
12/07/2007
14.31
 177,600 14.43 14.55 14.31 102,700 107,620 0
11/07/2007
14.43
 93,130 14.43 14.55 14.43 3,000 13,460 0
10/07/2007
14.43
 209,010 14.43 14.43 14.43 3,000 108,810 0
09/07/2007
14.43
 112,370 14.78 14.78 14.43 53,200 51,500 0
06/07/2007
14.78
 37,500 14.90 14.90 14.66 18,510 0 0
05/07/2007
14.90
 291,700 14.55 14.90 14.78 262,650 100 0
04/07/2007
14.55
 103,210 13.96 14.55 14.08 67,310 2,400 0
03/07/2007
13.96
 77,960 14.43 14.43 13.96 500 10,300 0
02/07/2007
14.43
 144,550 15.02 15.02 14.43 96,970 54,000 0
29/06/2007
15.02
 50,130 14.78 15.02 14.78 650 4,940 0
28/06/2007
14.78
 109,500 15.25 15.25 14.78 6,420 40,000 0
27/06/2007
15.25
 50,580 15.48 15.48 15.25 10,970 0 0
26/06/2007
15.48
 161,050 15.48 15.95 15.48 110,460 0 0
25/06/2007
15.48
 130,830 15.13 15.72 15.48 120,090 6,500 0
22/06/2007
15.13
 167,970 15.25 15.25 14.90 125,600 13,370 0
21/06/2007
15.25
 104,450 15.48 15.60 15.25 9,690 63,140 0
20/06/2007
15.48
 237,770 15.95 15.95 15.48 129,500 214,890 0
19/06/2007
15.95
 251,600 15.84 15.95 15.72 205,260 107,090 0
18/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/06/2007
15.84
 251,330 15.64 16.19 15.84 178,100 50,730 0
15/06/2007
15.64
 250,540 15.64 15.64 15.64 218,300 75,000 0
14/06/2007
15.64
 179,310 15.75 15.75 15.64 165,710 35,000 0
13/06/2007
15.75
 214,360 15.75 15.75 15.64 187,450 73,000 0
12/06/2007
15.75
 336,990 15.64 15.86 15.75 309,950 87,440 0
11/06/2007
15.64
 222,490 15.64 15.86 15.64 209,080 23,460 0
08/06/2007
15.64
 298,160 15.64 15.86 15.64 262,850 70,000 0
07/06/2007
15.64
 157,480 15.42 15.86 15.53 129,420 18,800 0
06/06/2007
15.42
 213,570 15.42 15.86 15.31 139,200 94,370 0
05/06/2007
15.42
 102,250 15.64 15.64 15.31 9,950 1,000 0
04/06/2007
15.64
 204,630 15.86 15.86 15.64 184,870 5,000 0
01/06/2007
15.86
 176,350 15.64 15.86 15.75 158,200 8,070 0
31/05/2007
15.64
 250,680 15.64 16.09 15.64 165,510 151,020 0
30/05/2007
15.64
 52,780 15.86 15.86 15.42 9,230 7,000 0
29/05/2007
15.86
 118,770 16.09 16.09 15.86 57,790 640 0
28/05/2007
16.09
 324,340 15.42 16.09 16.09 243,790 4,720 0
25/05/2007
15.42
 399,240 15.53 15.53 15.31 154,120 280,800 0
24/05/2007
15.53
 266,730 15.98 15.98 15.53 128,160 3,900 0
23/05/2007
15.98
 340,730 15.98 16.09 15.98 173,490 3,700 0
22/05/2007
15.98
 381,350 16.09 16.09 15.98 279,940 46,900 0
21/05/2007
16.09
 290,240 16.20 16.20 15.98 202,550 0 0
18/05/2007
16.20
 422,480 15.98 16.20 15.98 334,870 1,000 0
17/05/2007
15.98
 228,620 15.98 15.98 15.86 153,790 0 0
16/05/2007
15.98
 404,370 15.98 15.98 15.75 286,750 6,200 0
15/05/2007
15.98
 450,740 16.20 16.20 15.98 345,180 0 0
14/05/2007
16.20
 330,260 15.64 16.20 15.64 102,300 26,000 0
11/05/2007
15.64
 226,560 15.64 15.64 15.42 111,320 0 0
10/05/2007
15.64
 196,680 15.64 15.64 15.64 163,230 500 0
09/05/2007
15.64
 441,250 15.64 15.86 15.64 285,500 0 0
08/05/2007
15.64
 399,080 14.97 15.64 15.64 250,660 150,200 0
07/05/2007
14.97
 314,840 14.30 14.97 14.52 215,990 99,900 0

Chính sách bảo mật | Điều khoản sử dụng |