CTCP Nhiệt điện Phả Lại (ppc)

11.40
-0.10
(-0.87%)
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
(2025-06-09) 		-0.40 -3.40% 8,370,700 -2,294,300 -26.7
11.30
11.80
11.50
2 tháng
(2025-05-09) 		-1.20 -9.56% 21,832,300 -5,260,904 -53.6
11.30
12.65
11.50
3 tháng
(2025-04-09) 		0.60 5.58% 34,451,600 -3,085,236 -33.7
10.75
12.80
11.50
6 tháng
(2025-01-09) 		0.45 4.13% 56,164,400 -4,628,283 -51.7
10.55
12.80
11.50
12 tháng
(2024-07-15) 		-3.07 -21.27% 90,283,000 -10,919,248 -129.1
10.55
14.42
11.50
24 tháng
(2023-07-19) 		-1.52 -11.82% 180,467,900 -15,608,431 -196.1
10.03
15.82
11.50
36 tháng
(2022-07-25) 		-2.04 -15.26% 216,407,800 -17,012,827 -217.6
8.55
15.82
11.50
60 tháng
(2020-08-03) 		-2.30 -16.87% 362,704,770 -26,958,987 -449.3
8.55
18.66
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/01/2023
10.38
 130,600 10.00 10.53 10.04 4,100 4,200 -0.0
04/01/2023
10.00
 112,200 10.00 10.11 9.92 7,800 40,000 -0.4
03/01/2023
10.00
 60,600 9.65 10.00 9.65 200 0 0.0
30/12/2022
9.65
 14,900 9.65 9.77 9.62 3,300 4,400 -0.0
29/12/2022
9.65
 46,500 9.69 9.84 9.62 5,500 17,600 -0.2
28/12/2022
9.69
 15,700 9.65 9.81 9.62 6,000 1,200 0.1
27/12/2022
9.65
 29,300 9.69 9.73 9.54 8,800 3,000 0.1
26/12/2022
9.69
 59,800 9.73 9.77 9.58 37,200 8,800 0.4
23/12/2022
9.73
 54,300 9.65 9.84 9.65 3,500 18,880 -0.2
22/12/2022
9.65
 58,900 9.46 9.77 9.46 31,200 9,000 0.3
21/12/2022
9.46
 142,800 9.54 9.54 9.39 500 99,600 -1.2
20/12/2022
9.54
 113,400 9.92 9.92 9.23 0 63,010 -0.8
19/12/2022
9.92
 65,700 9.92 10.11 9.81 300 37,600 -0.5
16/12/2022
9.92
 240,000 10.26 10.26 9.88 1,400 222,900 -2.9
15/12/2022
10.26
 59,300 10.26 10.30 10.19 5,100 25,530 -0.3
14/12/2022
10.26
 28,300 10.19 10.34 10.11 400 9,800 -0.1
13/12/2022
10.19
 60,600 10.23 10.26 10.07 100 11,500 -0.2
12/12/2022
10.23
 89,700 10.11 10.34 10.07 12,200 5,900 0.1
09/12/2022
10.11
 73,700 10.15 10.23 9.96 0 7,100 -0.1
08/12/2022
10.15
 70,300 10.07 10.30 10.07 2,900 0 0.0
07/12/2022
10.07
 92,000 10.23 10.23 9.96 10,700 5 0.1
06/12/2022
10.23
 232,800 10.34 10.46 10.23 75,100 5,300 0.9
05/12/2022
10.34
 140,100 10.19 10.49 10.26 15,100 8 0.2
02/12/2022
10.19
 114,000 10.11 10.19 9.92 6,900 9,000 -0.0
01/12/2022
10.11
 173,000 10.15 10.34 9.77 17,000 50,040 -0.4
30/11/2022
10.15
 75,500 10.15 10.34 10.07 6,000 500 0.1
29/11/2022
10.15
 80,000 9.73 10.23 9.73 16,000 1,400 0.2
28/11/2022
9.73
 134,600 9.46 9.84 9.50 8,200 10,000 -0.0
25/11/2022
9.46
 47,100 9.46 9.58 9.39 4,500 17,500 -0.2
24/11/2022
9.46
 102,200 9.35 9.50 9.08 9,100 41,900 -0.4
23/11/2022
9.35
 11,800 9.46 9.54 9.31 2,800 0 0.0
22/11/2022
9.46
 141,300 9.46 9.69 9.31 3,800 10,100 -0.1
21/11/2022
9.46
 59,000 9.46 9.81 9.35 11,900 3,000 0.1
18/11/2022
9.46
 66,800 9.27 9.50 9.08 6,100 4,000 0.0
17/11/2022
9.27
 126,200 8.97 9.43 8.78 8,700 82,000 -0.9
16/11/2022
8.97
 160,900 8.55 9.01 8.01 10,300 33,990 -0.3
15/11/2022
8.55
 140,600 9.12 9.16 8.51 16,700 17,100 -0.0
14/11/2022
9.12
 81,300 9.35 9.35 8.89 2,200 15,000 -0.2
11/11/2022
9.35
 85,100 9.27 9.46 9.27 13,300 24,000 -0.1
10/11/2022
9.27
 100,600 9.96 9.96 9.27 4,800 36,800 -0.4
09/11/2022
9.96
 39,000 9.84 10.19 9.88 0 21,600 -0.3
08/11/2022
9.84
 49,000 10.19 10.84 9.69 17,700 18,500 -0.0
07/11/2022
10.19
 72,200 10.65 10.65 10.19 4,100 18,200 -0.2
04/11/2022
10.65
 75,000 10.72 10.72 10.49 5,400 24,900 -0.3
03/11/2022
10.72
 98,100 10.99 11.03 10.72 4,200 15,000 -0.2
02/11/2022
10.99
 91,400 11.22 11.26 10.99 2,200 15,000 -0.2
01/11/2022
11.22
 73,000 11.45 11.64 11.22 2,100 16,000 -0.2
31/10/2022
11.45
 52,200 11.79 11.79 11.45 3,300 28,900 -0.4
28/10/2022
11.79
 147,000 12.02 12.02 11.79 20,300 60,000 -0.6
27/10/2022
12.02
 103,400 11.33 12.02 11.29 2,300 36,400 -0.5
26/10/2022
11.33
 55,300 11.29 11.45 11.10 5,600 20,500 -0.2
25/10/2022
11.29
 78,300 11.29 11.45 10.99 12,300 20,900 -0.1
24/10/2022
11.29
 61,100 11.52 11.52 11.10 4,500 15,600 -0.2
21/10/2022
11.52
 108,200 11.79 12.02 11.33 1,900 35,000 -0.5
20/10/2022
11.79
 51,300 11.79 11.98 11.75 8,100 15,000 -0.1
19/10/2022
11.79
 69,700 11.68 11.94 11.60 4,100 31,800 -0.4
18/10/2022
11.68
 50,000 11.52 11.79 11.56 0 15,000 -0.2
17/10/2022
11.52
 54,400 11.60 11.64 11.45 300 28,000 -0.4
14/10/2022
11.60
 74,400 11.56 11.75 11.49 17,000 28,442 -0.2
13/10/2022
11.56
 57,300 11.64 11.64 11.45 0 22,101 -0.3
12/10/2022
11.64
 189,500 11.64 11.68 11.41 5,300 59,932 -0.8
11/10/2022
11.64
 140,300 12.02 12.02 11.60 27,800 18,130 0.1
10/10/2022
12.02
 95,500 12.06 12.06 11.75 3,200 24,700 -0.3
07/10/2022
12.06
 116,900 12.55 12.55 11.98 1,100 0 0.0
06/10/2022
12.55
 41,100 12.67 12.74 12.36 0 300 -0.0
05/10/2022
12.67
 52,400 12.13 12.74 12.21 0 18,600 -0.3
04/10/2022
12.13
 277,800 12.25 12.29 12.06 500 105,800 -1.7
03/10/2022
12.25
 80,200 12.59 12.59 12.21 300 59,200 -0.9
30/09/2022
12.59
 524,500 12.71 12.94 12.36 8,500 119,600 -1.8
29/09/2022
12.71
 64,500 12.86 12.94 12.67 5,000 16,300 -0.2
28/09/2022
12.86
 264,700 12.94 12.97 12.86 0 13,200 -0.2
27/09/2022
12.94
 73,700 12.97 13.09 12.90 400 27,200 -0.5
26/09/2022
12.97
 112,700 13.20 13.20 12.97 0 0 -0.2
23/09/2022
13.20
 45,900 13.24 13.28 13.16 0 10,180 -0.2
22/09/2022
13.24
 27,500 13.24 13.24 13.13 800 200 0.0
21/09/2022
13.24
 39,900 13.20 13.28 13.09 0 22,700 -0.4
20/09/2022
13.20
 119,000 13.20 13.28 12.97 4,200 18,005 -0.2
19/09/2022
13.20
 103,500 13.28 13.43 13.20 0 16,800 -0.3
16/09/2022
13.28
 108,500 13.39 13.43 13.20 10,000 4,370 0.1

Chính sách bảo mật | Điều khoản sử dụng |