CTCP Nhiệt điện Phả Lại (ppc)

8.71
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
(2026-09-08) 		-0.17 -1.91% 1,783,100 300 0
8.54
8.88
8.71
2 tháng
(2026-08-10) 		-0.15 -1.69% 4,440,400 300 0
8.54
9.14
8.71
3 tháng
(2026-07-10) 		-0.53 -5.74% 6,848,700 300 0
8.54
9.24
8.71
6 tháng
(2026-04-13) 		-1.59 -15.44% 17,918,500 300 0
8.54
10.30
8.71
12 tháng
(2025-10-13) 		-1.34 -13.37% 67,257,400 300 0
8.54
11.15
8.71
24 tháng
(2024-10-18) 		-2.54 -22.57% 187,229,100 300 0
8.54
12.20
8.71
36 tháng
(2023-10-24) 		-1.54 -15% 280,878,400 300 0
8.54
15.07
8.71
60 tháng
(2021-11-03) 		-7.52 -46.33% 369,134,700 300 0
8.15
17.79
8.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2024
10.98
 208,400 10.98 11.07 10.89 0 0 0
28/10/2024
10.85
 368,000 10.98 10.98 10.85 0 0 0
25/10/2024
10.94
 245,800 11.03 11.07 10.94 0 0 0
24/10/2024
11.03
 294,200 10.94 11.07 10.94 0 0 0
23/10/2024
10.94
 323,800 11.03 11.03 10.89 0 0 0
22/10/2024
11.03
 453,600 11.12 11.12 10.94 0 0 0
21/10/2024
11.07
 388,400 11.16 11.20 11.07 0 0 0
18/10/2024
11.25
 195,200 11.34 11.38 11.20 0 0 0
17/10/2024
11.34
 102,500 11.20 11.43 11.20 0 0 0
16/10/2024
11.29
 182,300 11.52 11.52 11.25 0 0 0
15/10/2024
11.38
 160,800 11.52 11.56 11.38 0 0 0
14/10/2024
11.47
 283,200 11.43 11.56 11.38 0 0 0
11/10/2024
11.43
 777,100 11.29 11.65 11.25 0 0 0
10/10/2024
11.16
 192,100 11.25 11.25 11.16 0 0 0
09/10/2024
11.16
 249,900 10.94 11.20 10.94 0 0 0
08/10/2024
10.89
 353,700 11.03 11.03 10.80 0 0 0
07/10/2024
10.94
 125,900 11.07 11.07 10.94 0 0 0
04/10/2024
10.98
 116,500 11.03 11.12 10.98 0 0 0
03/10/2024
11.03
 236,500 11.16 11.20 11.03 0 0 0
02/10/2024
11.16
 140,700 11.16 11.20 11.07 0 0 0
01/10/2024
11.20
 251,300 10.98 11.20 10.98 0 0 0
30/09/2024
10.98
 165,400 11.07 11.07 10.98 0 0 0
27/09/2024
11.07
 226,000 11.07 11.25 11.03 0 0 0
26/09/2024
11.07
 245,500 11.16 11.16 11.07 0 0 0
25/09/2024
11.16
 413,500 10.94 11.20 10.94 0 0 0
24/09/2024
10.94
 194,100 10.94 11.03 10.89 0 0 0
23/09/2024
10.94
 182,900 10.89 10.94 10.85 0 0 0
20/09/2024
10.94
 261,700 10.98 11.03 10.89 0 0 0
19/09/2024
10.94
 124,400 10.98 11.07 10.94 0 0 0
18/09/2024
10.98
 112,100 11.07 11.07 10.98 0 0 0
17/09/2024
11.03
 105,200 10.94 11.03 10.89 0 0 0
16/09/2024
10.89
 214,600 10.94 10.98 10.89 0 0 0
13/09/2024
10.94
 131,000 10.94 10.98 10.85 0 0 0
12/09/2024
10.94
 269,600 11.07 11.16 10.89 0 0 0
11/09/2024
10.98
 223,800 11.16 11.16 10.94 0 0 0
10/09/2024
11.12
 222,700 11.16 11.34 11.12 0 0 0
09/09/2024
11.16
 184,400 11.20 11.29 11.16 0 0 0
06/09/2024
11.25
 228,900 11.38 11.38 11.20 0 0 0
05/09/2024
11.38
 198,200 11.38 11.47 11.38 0 0 0
04/09/2024
11.38
 253,000 11.47 11.52 11.34 0 0 0
30/08/2024
11.47
 347,700 11.56 11.60 11.43 0 0 0
29/08/2024
11.56
 186,300 11.56 11.60 11.52 0 0 0
28/08/2024
11.60
 238,500 11.56 11.69 11.56 0 0 0
27/08/2024
11.56
 319,800 11.69 11.69 11.56 0 0 0
26/08/2024
11.65
 412,700 11.78 11.78 11.65 0 0 0
23/08/2024
11.78
 282,900 11.87 11.96 11.78 0 0 0
22/08/2024
11.87
 213,700 12.05 12.09 11.83 0 0 0
21/08/2024
11.92
 243,500 11.78 12.23 11.78 0 0 0
20/08/2024
11.78
 245,400 11.78 11.87 11.74 0 0 0
19/08/2024
11.78
 350,400 11.69 11.83 11.69 0 0 0
16/08/2024
11.96
 455,900 11.78 12.01 11.74 0 0 0
15/08/2024
11.78
 167,000 11.87 11.92 11.78 0 0 0
14/08/2024
11.87
 192,600 11.96 11.96 11.87 0 0 0
13/08/2024
11.83
 254,100 12.01 12.01 11.65 0 0 0
12/08/2024
11.69
 213,000 11.92 11.92 11.65 0 0 0
09/08/2024
11.74
 198,800 11.69 11.83 11.69 0 0 0
08/08/2024
11.69
 215,300 11.69 11.92 11.65 0 0 0
07/08/2024
11.87
 151,900 11.92 11.96 11.65 0 0 0
06/08/2024
11.83
 444,900 11.29 11.83 11.29 0 0 0
05/08/2024
11.16
 545,900 11.96 11.96 11.16 0 0 0
02/08/2024
11.96
 413,600 11.69 12.09 11.56 0 0 0
01/08/2024
11.87
 385,200 12.09 12.23 11.87 0 0 0
31/07/2024
12.09
 297,800 12.32 12.32 12.09 0 0 0
30/07/2024
12.18
 369,800 12.41 12.41 12.14 0 0 0
29/07/2024
12.36
 249,400 12.18 12.41 12.18 0 0 0
26/07/2024
12.14
 283,100 12.27 12.27 12.14 0 0 0
25/07/2024
12.23
 250,600 12.01 12.27 12.01 0 0 0
24/07/2024
12.18
 749,900 12.09 12.23 12.01 0 0 0
23/07/2024
12.23
 389,400 12.45 12.63 12.18 0 0 0
22/07/2024
12.41
 573,100 12.67 12.67 12.41 0 0 0
19/07/2024
12.58
 686,600 12.89 12.89 12.58 0 0 0
18/07/2024
12.89
 464,700 12.89 12.98 12.81 0 0 0
17/07/2024
12.89
 2,059,500 13.43 13.52 12.67 0 0 0
16/07/2024
13.61
 770,200 13.74 13.83 13.61 0 0 0
15/07/2024
13.74
 614,700 13.65 13.83 13.65 0 0 0
12/07/2024
13.65
 787,000 13.78 13.78 13.61 0 0 0
11/07/2024
13.74
 732,000 13.87 13.92 13.65 0 0 0
10/07/2024
13.83
 707,800 14.05 14.09 13.83 0 0 0
09/07/2024
14.05
 2,303,800 13.69 14.18 13.69 0 0 0
08/07/2024
13.65
 1,112,700 13.74 13.78 13.65 0 0 0
05/07/2024
13.74
 504,600 13.83 13.92 13.69 0 0 0
04/07/2024
13.83
 482,300 13.87 13.92 13.74 0 0 0
03/07/2024
13.87
 856,800 13.78 13.87 13.65 0 0 0
02/07/2024
13.78
 1,351,500 13.83 13.96 13.61 0 0 0
01/07/2024
13.83
 2,371,900 14.49 14.49 13.69 0 0 0
28/06/2024
14.41
 1,551,800 15.12 15.12 14.23 0 0 0
27/06/2024
15.07
 1,311,200 15.12 15.43 14.94 0 0 0
26/06/2024
14.98
 5,619,700 14.01 14.98 13.96 0 0 0
25/06/2024
14.01
 569,000 13.83 14.01 13.65 0 0 0
24/06/2024
13.83
 1,216,100 14.23 14.27 13.69 0 0 0
21/06/2024
14.05
 565,800 13.74 14.18 13.74 0 0 0
20/06/2024
13.96
 575,800 14.09 14.09 13.78 0 0 0
19/06/2024
14.05
 544,300 13.96 14.09 13.87 0 0 0
18/06/2024
13.96
 838,400 13.69 14.05 13.69 0 0 0
17/06/2024
13.65
 583,100 13.87 13.87 13.65 0 0 0
14/06/2024
13.78
 705,000 14.18 14.23 13.78 0 0 0
13/06/2024
14.18
 744,000 14.05 14.41 13.83 0 0 0
12/06/2024
13.92
 423,000 13.96 14.05 13.83 0 0 0
11/06/2024
13.96
 713,200 14.14 14.14 13.78 0 0 0
10/06/2024
14.05
 1,050,600 13.92 14.14 13.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc