CTCP Nhiệt điện Phả Lại (ppc)

11.15
-0.10
(-0.89%)
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
(2024-11-04) 		-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)
04/05/2023
12.08
 312,100 11.89 12.20 11.81 0 27,200 -0.4
28/04/2023
11.89
 320,100 11.81 12.08 11.81 9,700 15,000 -0.1
27/04/2023
11.81
 227,900 11.65 11.96 11.73 0 11,600 -0.2
26/04/2023
11.65
 106,800 11.65 11.65 11.54 1,000 20,000 -0.3
25/04/2023
11.65
 130,200 11.69 11.81 11.54 2,300 15,000 -0.2
24/04/2023
11.69
 161,800 11.30 11.69 11.30 200 2,100 -0.0
21/04/2023
11.30
 130,900 11.38 11.42 11.26 0 0 -0.0
20/04/2023
11.38
 65,400 11.38 11.46 11.30 500 1,500 -0.0
19/04/2023
11.38
 98,200 11.30 11.50 11.26 200 13,100 -0.2
18/04/2023
11.30
 149,600 11.46 11.61 11.23 5,100 10,307 -0.1
17/04/2023
11.46
 105,700 11.34 11.50 11.26 2,300 10,000 -0.1
14/04/2023
11.34
 247,200 11.65 11.81 11.34 1,000 5,000 -0.1
13/04/2023
11.65
 441,800 11.96 12.16 11.65 4,500 13,000 -0.1
12/04/2023
11.96
 570,400 11.96 12.20 11.89 0 5,160 -0.1
11/04/2023
11.96
 247,300 11.77 12.04 11.54 100 940 -0.0
10/04/2023
11.77
 655,300 10.99 11.77 11.03 5,000 13,700 -0.1
07/04/2023
10.99
 85,400 11.03 11.07 10.99 100 100 0
06/04/2023
11.03
 248,400 11.07 11.15 11.03 0 50,000 -0.7
05/04/2023
11.07
 131,100 10.99 11.07 10.99 29,600 700 0.4
04/04/2023
10.99
 89,400 10.84 10.99 10.84 5,900 600 0.1
03/04/2023
10.84
 172,800 10.91 10.95 10.84 100 800 -0.0
31/03/2023
10.91
 139,300 10.99 11.03 10.91 33,500 20 0.5
30/03/2023
10.99
 239,700 10.80 11.11 10.80 0 0 0.1
29/03/2023
10.80
 117,300 10.76 10.84 10.72 6,000 0 0.1
28/03/2023
10.76
 174,200 10.88 10.91 10.72 29,500 0 0.4
27/03/2023
10.88
 135,800 10.68 10.88 10.57 2,610 0 0.0
24/03/2023
10.68
 1,066,800 11.15 11.23 10.49 21,900 0 0.3
23/03/2023
11.15
 165,300 10.91 11.23 10.91 8,000 1,200 0.1
22/03/2023
10.91
 1,199,600 11.73 11.81 10.91 32,700 400 0.5
21/03/2023
11.73
 42,800 11.69 11.77 11.69 9,000 300 0.2
20/03/2023
11.69
 123,100 11.73 11.81 11.69 37,100 1,000 0.5
17/03/2023
11.73
 108,500 11.73 11.73 11.61 31,400 27,400 0.1
16/03/2023
11.73
 28,100 11.77 11.81 11.69 39,500 0 0.6
15/03/2023
11.77
 48,000 11.61 11.81 11.65 8,200 100 0.1
14/03/2023
11.61
 227,400 11.89 11.92 11.61 14,500 1,000 0.2
13/03/2023
11.89
 155,900 11.89 12.00 11.85 53,000 8,800 0.7
10/03/2023
11.89
 72,700 11.96 12.04 11.73 29,400 300 0.4
09/03/2023
11.96
 222,800 12.00 12.08 11.77 11,700 49,000 -0.6
08/03/2023
12.00
 126,800 11.92 12.00 11.85 29,200 1,100 0.4
07/03/2023
11.92
 93,500 11.89 12.08 11.89 18,000 2,300 0.2
06/03/2023
11.89
 82,500 12.00 12.08 11.85 11,000 4,500 0.1
03/03/2023
12.00
 82,900 12.04 12.12 11.89 13,300 0 0.2
02/03/2023
12.04
 302,400 11.58 12.12 11.50 39,200 300 0.6
01/03/2023
11.58
 37,200 11.50 11.58 11.42 23,386 600 0.3
28/02/2023
11.50
 28,600 11.42 11.50 11.42 5,000 8,000 -0.0
27/02/2023
11.42
 65,200 11.42 11.54 11.34 18,500 7,000 0.2
24/02/2023
11.42
 30,600 11.46 11.61 11.42 15,700 3,500 0.2
23/02/2023
11.46
 70,200 11.46 11.65 11.42 19,100 600 0.3
22/02/2023
11.46
 92,900 11.65 11.65 11.42 17,900 5,800 0.2
21/02/2023
11.65
 126,200 11.54 11.73 11.54 11,100 2,300 0.1
20/02/2023
11.54
 157,600 11.42 11.58 11.34 10,000 9,600 0.0
17/02/2023
11.42
 39,200 11.34 11.50 11.34 3,200 0 0.0
16/02/2023
11.34
 84,200 11.38 11.54 11.34 0 0 -0.0
15/02/2023
11.38
 46,200 11.23 11.38 11.15 0 1,300 -0.0
14/02/2023
11.23
 58,600 11.19 11.46 11.19 700 0 0.0
13/02/2023
11.19
 101,700 11.58 11.58 11.03 100 13,500 -0.2
10/02/2023
11.58
 174,100 11.58 11.58 11.42 22,100 0 0.3
09/02/2023
11.58
 123,500 11.42 11.69 11.46 0 57,400 -0.9
08/02/2023
11.42
 91,000 11.58 11.65 11.38 14,000 2,600 0.2
07/02/2023
11.58
 241,400 11.42 11.69 11.50 1,100 37,000 -0.5
06/02/2023
11.42
 105,200 11.11 11.42 11.03 3,600 1,600 0.0
03/02/2023
11.11
 36,000 11.07 11.11 10.99 5,500 0 0.1
02/02/2023
11.07
 75,000 11.15 11.19 11.03 8,900 700 0.1
01/02/2023
11.15
 75,700 11.15 11.19 11.07 200 13,700 -0.2
31/01/2023
11.15
 64,900 11.11 11.26 11.03 3,200 0 0.0
30/01/2023
11.11
 54,000 11.07 11.15 11.03 2,900 300 0.0
27/01/2023
11.07
 92,400 11.07 11.11 10.95 5,300 19,000 -0.2
19/01/2023
11.07
 57,100 10.95 11.07 10.95 4,600 0 0.1
18/01/2023
10.95
 102,500 10.88 11.03 10.84 11,900 100 0.2
17/01/2023
10.88
 69,100 10.72 10.95 10.72 500 2,000 -0.0
16/01/2023
10.72
 44,800 10.88 11.03 10.68 400 10,100 -0.1
13/01/2023
10.88
 67,200 10.68 11.03 10.80 0 0 0.1
12/01/2023
10.68
 88,200 10.60 10.88 10.60 10,000 6,100 0.1
11/01/2023
10.60
 72,600 10.57 10.72 10.57 9,100 2,800 0.1
10/01/2023
10.57
 55,700 10.57 10.72 10.45 17,400 1,000 0.2
09/01/2023
10.57
 56,000 10.57 10.72 10.53 2,700 0 0.0
06/01/2023
10.57
 56,000 10.57 10.84 10.45 1,100 0 0.0
05/01/2023
10.57
 130,600 10.18 10.72 10.22 4,100 4,200 -0.0
04/01/2023
10.18
 112,200 10.18 10.29 10.10 7,800 40,000 -0.4
03/01/2023
10.18
 60,600 9.83 10.18 9.83 200 0 0.0
30/12/2022
9.83
 14,900 9.83 9.94 9.79 3,300 4,400 -0.0
29/12/2022
9.83
 46,500 9.87 10.02 9.79 5,500 17,600 -0.2
28/12/2022
9.87
 15,700 9.83 9.98 9.79 6,000 1,200 0.1
27/12/2022
9.83
 29,300 9.87 9.90 9.71 8,800 3,000 0.1
26/12/2022
9.87
 59,800 9.90 9.94 9.75 37,200 8,800 0.4
23/12/2022
9.90
 54,300 9.83 10.02 9.83 3,500 18,880 -0.2
22/12/2022
9.83
 58,900 9.63 9.94 9.63 31,200 9,000 0.3
21/12/2022
9.63
 142,800 9.71 9.71 9.56 500 99,600 -1.2
20/12/2022
9.71
 113,400 10.10 10.10 9.40 0 63,010 -0.8
19/12/2022
10.10
 65,700 10.10 10.29 9.98 300 37,600 -0.5
16/12/2022
10.10
 240,000 10.45 10.45 10.06 1,400 222,900 -2.9
15/12/2022
10.45
 59,300 10.45 10.49 10.37 5,100 25,530 -0.3
14/12/2022
10.45
 28,300 10.37 10.53 10.29 400 9,800 -0.1
13/12/2022
10.37
 60,600 10.41 10.45 10.25 100 11,500 -0.2
12/12/2022
10.41
 89,700 10.29 10.53 10.25 12,200 5,900 0.1
09/12/2022
10.29
 73,700 10.33 10.41 10.14 0 7,100 -0.1
08/12/2022
10.33
 70,300 10.25 10.49 10.25 2,900 0 0.0
07/12/2022
10.25
 92,000 10.41 10.41 10.14 10,700 5 0.1
06/12/2022
10.41
 232,800 10.53 10.64 10.41 75,100 5,300 0.9
05/12/2022
10.53
 140,100 10.37 10.68 10.45 15,100 8 0.2

Chính sách bảo mật | Điều khoản sử dụng |