CTCP Nhiệt điện Phả Lại (ppc)

12.65
-0.15
(-1.17%)
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
(2024-08-07) 		-0.70 -5.24% 5,369,600 -1,296,842 -17.1
12.65
13.45
12.65
2 tháng
(2024-07-08) 		-2.70 -17.59% 20,561,300 -2,146,322 -29.1
12.55
15.80
12.65
3 tháng
(2024-06-10) 		-3.15 -19.94% 43,139,400 -2,429,546 -32.8
12.55
16.95
12.65
6 tháng
(2024-03-11) 		-0.95 -6.99% 74,499,900 -4,775,021 -66.5
12.55
16.95
12.65
12 tháng
(2023-09-12) 		0.45 3.67% 90,460,000 -5,525,475 -77.0
10.75
16.95
12.65
24 tháng
(2022-09-19) 		-1.50 -10.60% 137,241,200 -7,658,159 -107.4
9.16
16.95
12.65
36 tháng
(2021-09-22) 		-5.68 -30.98% 187,231,100 -10,674,871 -171.8
9.16
20
12.65
60 tháng
(2019-10-03) 		-2.37 -15.76% 334,237,240 -14,367,901 -253.7
9.16
20
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
12.65
 228,900 12.80 12.80 12.60 3,400 50,100 -0.6
05/09/2024
12.80
 198,200 12.80 12.90 12.80 500 66,000 -0.8
04/09/2024
12.80
 253,000 12.90 12.95 12.75 24,700 63,000 -0.5
30/08/2024
12.90
 347,700 13 13.05 12.85 15,000 73,900 -0.8
29/08/2024
13
 186,300 13 13.05 12.95 13,100 59,600 -0.6
28/08/2024
13.05
 238,500 13 13.15 13 6,000 99,100 -1.2
27/08/2024
13
 319,800 13.15 13.15 13 2,000 105,700 -1.4
26/08/2024
13.10
 412,700 13.25 13.25 13.10 11,900 105,200 -1.2
23/08/2024
13.25
 282,900 13.35 13.45 13.25 13,100 151,800 -1.8
22/08/2024
13.35
 213,700 13.55 13.60 13.30 16,400 64,470 -0.6
21/08/2024
13.40
 243,500 13.25 13.75 13.25 15,700 80,300 -0.9
20/08/2024
13.25
 245,400 13.25 13.35 13.20 10,600 62,600 -0.7
19/08/2024
13.25
 350,400 13.15 13.30 13.15 3,500 60,000 -0.7
16/08/2024
13.45
 455,900 13.25 13.50 13.20 12,700 54,649 -0.6
15/08/2024
13.25
 167,000 13.35 13.40 13.25 5,000 67,600 -0.8
14/08/2024
13.35
 192,600 13.45 13.45 13.35 2,500 61,000 -0.8
13/08/2024
13.30
 254,100 13.50 13.50 13.10 7,900 76,992 -0.9
12/08/2024
13.15
 213,000 13.40 13.40 13.10 13,200 59,931 -0.6
09/08/2024
13.20
 198,800 13.15 13.30 13.15 35,500 132,600 -1.3
08/08/2024
13.15
 215,300 13.15 13.40 13.10 21,200 61,800 -0.5
07/08/2024
13.35
 151,900 13.40 13.45 13.10 25,600 0 0.3
06/08/2024
13.30
 444,900 12.70 13.30 12.70 134,700 73,520 0.8
05/08/2024
12.55
 545,900 13.45 13.45 12.55 9,200 117,900 -1.4
02/08/2024
13.45
 413,600 13.15 13.60 13 70,800 81,400 -0.1
01/08/2024
13.35
 385,200 13.60 13.75 13.35 24,800 132,900 -1.5
31/07/2024
13.60
 297,800 13.85 13.85 13.60 18,100 66,200 -0.7
30/07/2024
13.70
 369,800 13.95 13.95 13.65 8,000 122,900 -1.6
29/07/2024
13.90
 249,400 13.70 13.95 13.70 22,200 30,300 -0.1
26/07/2024
13.65
 283,100 13.80 13.80 13.65 27,200 120,400 -1.3
25/07/2024
13.75
 250,600 13.50 13.80 13.50 12,400 53,500 -0.6
24/07/2024
13.70
 749,900 13.60 13.75 13.50 100,600 159,960 -0.8
23/07/2024
13.75
 389,400 14 14.20 13.70 0 55,200 -0.8
22/07/2024
13.95
 573,100 14.25 14.25 13.95 50,500 77,900 -0.4
19/07/2024
14.15
 686,600 14.50 14.50 14.15 11,400 94,300 -1.2
18/07/2024
14.50
 464,700 14.50 14.60 14.40 31,000 52,000 -0.3
17/07/2024
14.50
 2,059,500 15.10 15.20 14.25 193,500 158,300 0.5
16/07/2024
15.30
 770,200 15.45 15.55 15.30 65,200 89,300 -0.4
15/07/2024
15.45
 614,700 15.35 15.55 15.35 101,000 76,700 0.4
12/07/2024
15.35
 787,000 15.50 15.50 15.30 4,500 113,700 -1.7
11/07/2024
15.45
 732,000 15.60 15.65 15.35 0 0 0
10/07/2024
15.55
 707,800 15.80 15.85 15.55 4,200 104,800 -1.6
09/07/2024
15.80
 2,303,800 15.40 15.95 15.40 205,000 97,300 1.7
08/07/2024
15.35
 1,112,700 15.45 15.50 15.35 32,700 98,000 -1.0
05/07/2024
15.45
 504,600 15.55 15.65 15.40 2,400 138,000 -2.1
04/07/2024
15.55
 482,300 15.60 15.65 15.45 12,800 139,100 -2.0
03/07/2024
15.60
 856,800 15.50 15.60 15.35 6,900 176,800 -2.6
02/07/2024
15.50
 1,351,500 15.55 15.70 15.30 46,500 328,600 -4.4
01/07/2024
15.55
 2,371,900 16.30 16.30 15.40 67,500 309,700 -3.8
28/06/2024
16.20
 1,551,800 17 17 16 224,500 54,800 2.8
27/06/2024
16.95
 1,311,200 17 17.35 16.80 77,615 167,600 -1.6
26/06/2024
16.85
 5,619,700 15.75 16.85 15.70 754,700 102,800 10.8
25/06/2024
15.75
 569,000 15.55 15.75 15.35 123,800 95,630 0.4
24/06/2024
15.55
 1,216,100 16 16.05 15.40 89,000 88,280 0.0
21/06/2024
15.80
 565,800 15.45 15.95 15.45 139,600 70,500 1.1
20/06/2024
15.70
 575,800 15.85 15.85 15.50 56,000 50,800 0.1
19/06/2024
15.80
 544,300 15.70 15.85 15.60 42,400 50,400 -0.1
18/06/2024
15.70
 838,400 15.40 15.80 15.40 117,600 61,200 0.9
17/06/2024
15.35
 583,100 15.60 15.60 15.35 11,700 106,400 -1.5
14/06/2024
15.50
 705,000 15.95 16 15.50 6,700 137,900 -2.1
13/06/2024
15.95
 744,000 15.80 16.20 15.55 0 0 0
12/06/2024
15.65
 423,000 15.70 15.80 15.55 26,800 61,000 -0.5
11/06/2024
15.70
 713,200 15.90 15.90 15.50 8,300 128,100 -1.9
10/06/2024
15.80
 1,050,600 15.65 15.90 15.45 240,100 70,529 2.6
07/06/2024
15.65
 1,164,300 16.20 16.20 15.65 78,700 50,000 0.5
06/06/2024
16
 441,900 16.25 16.45 15.90 30,800 80,000 -0.8
05/06/2024
16.30
 783,600 16.50 16.70 16.20 93,300 56,900 0.6
04/06/2024
16.35
 837,300 16.50 16.65 16.25 12,600 66,300 -0.9
03/06/2024
16.45
 981,700 16.85 16.85 16.45 74,600 2,300 1.2
31/05/2024
16.50
 1,941,800 16.05 17.10 15.95 2,700 163,900 -2.7
30/05/2024
16.05
 1,212,000 15.50 16.05 15.40 68,835 87,100 -0.3
29/05/2024
15.70
 736,400 15.85 15.90 15.60 35,600 55,700 -0.3
28/05/2024
15.85
 505,500 16 16 15.65 60,600 56,200 0.1
27/05/2024
15.80
 940,700 15.25 15.80 15.15 140,500 58,620 1.3
24/05/2024
15.15
 1,445,400 15.90 16 15.15 2,525 69,000 -1.0
23/05/2024
15.90
 971,100 15.45 15.95 15.35 72,100 71,900 0.0
22/05/2024
15.45
 1,600,900 15.90 15.90 15.15 57,600 89,400 -0.5
21/05/2024
15.90
 420,500 16.15 16.15 15.75 26,100 6,425 0.3
20/05/2024
15.90
 659,700 15.75 16.15 15.75 33,900 75,100 -0.7
17/05/2024
15.90
 522,800 16 16.10 15.90 6,500 55,600 -0.8
16/05/2024
16.25
 874,100 16.10 16.40 15.95 9,600 58,000 -0.8
15/05/2024
16.05
 724,600 16.10 16.15 15.80 5,100 55,000 -0.8
14/05/2024
16.10
 582,800 16 16.55 15.80 16,500 85,900 -1.1
13/05/2024
16
 1,516,400 16 16.25 15.60 10,000 81,050 -1.1
10/05/2024
15.90
 1,201,900 15.20 16 14.95 56,700 58,700 -0.0
09/05/2024
15.20
 952,600 15.60 15.80 15.15 2,900 58,300 -0.9
08/05/2024
15.50
 1,798,200 15 16 14.90 24,000 176,200 -2.3
07/05/2024
15.20
 785,400 15.15 15.25 15.05 7,515 73,310 -1.0
06/05/2024
15.20
 861,300 14.90 15.20 14.60 6,405 52,300 -0.7
03/05/2024
14.65
 761,400 15 15 14.50 33,900 50,850 -0.2
02/05/2024
14.35
 788,000 13.60 14.35 13.55 17,100 79,500 -0.9
26/04/2024
13.45
 117,100 13.50 13.60 13.45 0 61,500 -0.8
25/04/2024
13.50
 102,200 13.50 13.60 13.50 1,200 50,100 -0.7
24/04/2024
13.50
 218,400 13.45 13.65 13.45 11,600 60,000 -0.7
23/04/2024
13.50
 173,000 13.80 13.80 13.45 9,200 50,000 -0.6
22/04/2024
13.60
 264,200 13.50 13.75 13.50 15,200 51,500 -0.5
19/04/2024
13.45
 253,800 13.60 13.65 13.40 3,400 132,400 -1.7
17/04/2024
13.45
 320,100 13.80 13.80 13.45 4,700 69,400 -0.9
16/04/2024
13
 181,000 13.30 13.30 13 1,100 68,100 -0.9
15/04/2024
13.30
 234,600 13.60 13.60 13.30 11,300 50,200 -0.5
12/04/2024
13.55
 98,400 13.50 13.60 13.45 2,000 51,100 -0.7

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