CTCP Nhiệt điện Phả Lại (ppc)

11.75
-0.05
(-0.42%)
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
(2025-05-12) 		-0.85 -6.72% 12,988,400 -2,957,904 -26.9
11.75
12.65
11.75
2 tháng
(2025-04-10) 		0.30 2.61% 25,521,900 -891,432 -8.1
11.35
12.80
11.75
3 tháng
(2025-03-11) 		0.25 2.16% 35,475,100 -1,014,101 -9.9
10.55
12.80
11.75
6 tháng
(2024-12-11) 		0.50 4.45% 51,159,600 -2,883,208 -31.2
10.55
12.80
11.75
12 tháng
(2024-06-14) 		-2.66 -18.41% 107,202,900 -9,193,148 -110.6
10.55
15.82
11.75
24 tháng
(2023-06-20) 		-0.60 -4.85% 175,823,800 -13,356,731 -170.1
10.03
15.82
11.75
36 tháng
(2022-06-27) 		-1.25 -9.57% 209,449,200 -14,637,727 -189.2
8.55
15.82
11.75
60 tháng
(2020-07-06) 		-2.41 -16.97% 356,986,160 -24,301,217 -413.7
8.55
18.66
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2023
12.52
 292,600 12.52 12.71 12.48 46,400 2,500 0.7
05/06/2023
12.52
 867,400 11.94 12.55 12.06 7,000 3,000 0.1
02/06/2023
11.94
 288,700 11.87 11.94 11.83 0 400 -0.0
01/06/2023
11.87
 112,000 11.83 11.91 11.71 800 1,100 -0.0
31/05/2023
11.83
 355,500 11.79 12.06 11.75 9,000 800 0.1
30/05/2023
11.79
 143,500 11.71 11.87 11.71 2,200 5,000 -0.0
29/05/2023
11.71
 142,200 11.71 11.71 11.64 11,500 29,800 -0.3
26/05/2023
11.71
 108,000 11.75 11.83 11.64 7,800 16,100 -0.1
25/05/2023
11.75
 115,100 11.75 11.75 11.64 10,800 28,100 -0.3
24/05/2023
11.75
 146,400 11.83 11.91 11.75 12,300 5,100 0.1
23/05/2023
11.83
 96,100 11.91 11.98 11.79 7,900 0 0.1
22/05/2023
11.91
 320,100 11.68 11.94 11.71 0 2,200 -0.0
19/05/2023
11.68
 174,600 11.49 11.83 11.56 0 700 -0.0
18/05/2023
11.49
 70,100 11.37 11.56 11.45 0 0 0
17/05/2023
11.37
 300,400 11.75 11.75 11.37 19,000 13,400 0.1
16/05/2023
11.75
 143,700 11.79 11.91 11.71 0 1,300 -0.0
15/05/2023
11.79
 183,000 11.83 11.83 11.79 2,500 100 0.0
12/05/2023
11.83
 135,500 11.83 11.87 11.79 10,500 1,000 0.1
11/05/2023
11.83
 104,700 11.79 11.91 11.79 300 0 0.0
10/05/2023
11.79
 179,000 11.91 11.91 11.75 14,900 0 0.2
09/05/2023
11.91
 188,200 11.98 12.06 11.79 1,900 3,000 -0.0
08/05/2023
11.98
 373,400 11.75 12.10 11.71 0 119,100 -1.8
05/05/2023
11.75
 156,200 11.87 11.87 11.68 0 15,900 -0.2
04/05/2023
11.87
 312,100 11.68 11.98 11.60 0 27,200 -0.4
28/04/2023
11.68
 320,100 11.60 11.87 11.60 9,700 15,000 -0.1
27/04/2023
11.60
 227,900 11.45 11.75 11.52 0 11,600 -0.2
26/04/2023
11.45
 106,800 11.45 11.45 11.33 1,000 20,000 -0.3
25/04/2023
11.45
 130,200 11.49 11.60 11.33 2,300 15,000 -0.2
24/04/2023
11.49
 161,800 11.10 11.49 11.10 200 2,100 -0.0
21/04/2023
11.10
 130,900 11.18 11.22 11.07 0 0 -0.0
20/04/2023
11.18
 65,400 11.18 11.26 11.10 500 1,500 -0.0
19/04/2023
11.18
 98,200 11.10 11.29 11.07 200 13,100 -0.2
18/04/2023
11.10
 149,600 11.26 11.41 11.03 5,100 10,307 -0.1
17/04/2023
11.26
 105,700 11.14 11.29 11.07 2,300 10,000 -0.1
14/04/2023
11.14
 247,200 11.45 11.60 11.14 1,000 5,000 -0.1
13/04/2023
11.45
 441,800 11.75 11.94 11.45 4,500 13,000 -0.1
12/04/2023
11.75
 570,400 11.75 11.98 11.68 0 5,160 -0.1
11/04/2023
11.75
 247,300 11.56 11.83 11.33 100 940 -0.0
10/04/2023
11.56
 655,300 10.80 11.56 10.84 5,000 13,700 -0.1
07/04/2023
10.80
 85,400 10.84 10.88 10.80 100 100 0
06/04/2023
10.84
 248,400 10.88 10.95 10.84 0 50,000 -0.7
05/04/2023
10.88
 131,100 10.80 10.88 10.80 29,600 700 0.4
04/04/2023
10.80
 89,400 10.65 10.80 10.65 5,900 600 0.1
03/04/2023
10.65
 172,800 10.72 10.76 10.65 100 800 -0.0
31/03/2023
10.72
 139,300 10.80 10.84 10.72 33,500 20 0.5
30/03/2023
10.80
 239,700 10.61 10.91 10.61 0 0 0.1
29/03/2023
10.61
 117,300 10.57 10.65 10.53 6,000 0 0.1
28/03/2023
10.57
 174,200 10.68 10.72 10.53 29,500 0 0.4
27/03/2023
10.68
 135,800 10.49 10.68 10.38 2,610 0 0.0
24/03/2023
10.49
 1,066,800 10.95 11.03 10.30 21,900 0 0.3
23/03/2023
10.95
 165,300 10.72 11.03 10.72 8,000 1,200 0.1
22/03/2023
10.72
 1,199,600 11.52 11.60 10.72 32,700 400 0.5
21/03/2023
11.52
 42,800 11.49 11.56 11.49 9,000 300 0.2
20/03/2023
11.49
 123,100 11.52 11.60 11.49 37,100 1,000 0.5
17/03/2023
11.52
 108,500 11.52 11.52 11.41 31,400 27,400 0.1
16/03/2023
11.52
 28,100 11.56 11.60 11.49 39,500 0 0.6
15/03/2023
11.56
 48,000 11.41 11.60 11.45 8,200 100 0.1
14/03/2023
11.41
 227,400 11.68 11.71 11.41 14,500 1,000 0.2
13/03/2023
11.68
 155,900 11.68 11.79 11.64 53,000 8,800 0.7
10/03/2023
11.68
 72,700 11.75 11.83 11.52 29,400 300 0.4
09/03/2023
11.75
 222,800 11.79 11.87 11.56 11,700 49,000 -0.6
08/03/2023
11.79
 126,800 11.71 11.79 11.64 29,200 1,100 0.4
07/03/2023
11.71
 93,500 11.68 11.87 11.68 18,000 2,300 0.2
06/03/2023
11.68
 82,500 11.79 11.87 11.64 11,000 4,500 0.1
03/03/2023
11.79
 82,900 11.83 11.91 11.68 13,300 0 0.2
02/03/2023
11.83
 302,400 11.37 11.91 11.29 39,200 300 0.6
01/03/2023
11.37
 37,200 11.29 11.37 11.22 23,386 600 0.3
28/02/2023
11.29
 28,600 11.22 11.29 11.22 5,000 8,000 -0.0
27/02/2023
11.22
 65,200 11.22 11.33 11.14 18,500 7,000 0.2
24/02/2023
11.22
 30,600 11.26 11.41 11.22 15,700 3,500 0.2
23/02/2023
11.26
 70,200 11.26 11.45 11.22 19,100 600 0.3
22/02/2023
11.26
 92,900 11.45 11.45 11.22 17,900 5,800 0.2
21/02/2023
11.45
 126,200 11.33 11.52 11.33 11,100 2,300 0.1
20/02/2023
11.33
 157,600 11.22 11.37 11.14 10,000 9,600 0.0
17/02/2023
11.22
 39,200 11.14 11.29 11.14 3,200 0 0.0
16/02/2023
11.14
 84,200 11.18 11.33 11.14 0 0 -0.0
15/02/2023
11.18
 46,200 11.03 11.18 10.95 0 1,300 -0.0
14/02/2023
11.03
 58,600 10.99 11.26 10.99 700 0 0.0
13/02/2023
10.99
 101,700 11.37 11.37 10.84 100 13,500 -0.2
10/02/2023
11.37
 174,100 11.37 11.37 11.22 22,100 0 0.3
09/02/2023
11.37
 123,500 11.22 11.49 11.26 0 57,400 -0.9
08/02/2023
11.22
 91,000 11.37 11.45 11.18 14,000 2,600 0.2
07/02/2023
11.37
 241,400 11.22 11.49 11.29 1,100 37,000 -0.5
06/02/2023
11.22
 105,200 10.91 11.22 10.84 3,600 1,600 0.0
03/02/2023
10.91
 36,000 10.88 10.91 10.80 5,500 0 0.1
02/02/2023
10.88
 75,000 10.95 10.99 10.84 8,900 700 0.1
01/02/2023
10.95
 75,700 10.95 10.99 10.88 200 13,700 -0.2
31/01/2023
10.95
 64,900 10.91 11.07 10.84 3,200 0 0.0
30/01/2023
10.91
 54,000 10.88 10.95 10.84 2,900 300 0.0
27/01/2023
10.88
 92,400 10.88 10.91 10.76 5,300 19,000 -0.2
19/01/2023
10.88
 57,100 10.76 10.88 10.76 4,600 0 0.1
18/01/2023
10.76
 102,500 10.68 10.84 10.65 11,900 100 0.2
17/01/2023
10.68
 69,100 10.53 10.76 10.53 500 2,000 -0.0
16/01/2023
10.53
 44,800 10.68 10.84 10.49 400 10,100 -0.1
13/01/2023
10.68
 67,200 10.49 10.84 10.61 0 0 0.1
12/01/2023
10.49
 88,200 10.42 10.68 10.42 10,000 6,100 0.1
11/01/2023
10.42
 72,600 10.38 10.53 10.38 9,100 2,800 0.1
10/01/2023
10.38
 55,700 10.38 10.53 10.26 17,400 1,000 0.2
09/01/2023
10.38
 56,000 10.38 10.53 10.34 2,700 0 0.0
06/01/2023
10.38
 56,000 10.38 10.65 10.26 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |