CTCP Nhiệt điện Phả Lại (ppc)

12.30
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
(2024-08-20) 		-0.95 -7.17% 4,758,400 -1,202,120 -15.5
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 11,910,100 -2,263,172 -29.9
12.25
13.95
12.30
3 tháng
(2024-06-21) 		-3.50 -22.15% 38,549,800 -2,625,567 -34.8
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 74,861,500 -4,710,571 -65.2
12.25
16.95
12.30
12 tháng
(2023-09-25) 		0.56 4.76% 90,991,600 -5,772,725 -79.9
10.75
16.95
12.30
24 tháng
(2022-09-30) 		-1.20 -8.86% 137,977,600 -7,896,724 -109.7
9.16
16.95
12.30
36 tháng
(2021-10-05) 		-6.43 -34.32% 183,367,200 -10,997,321 -175.5
9.16
20
12.30
60 tháng
(2019-10-16) 		-2.11 -14.67% 332,994,550 -14,624,141 -255.8
9.16
20
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
15.11
 194,180 15.11 15.20 15.11 28,080 12,000 0.4
17/09/2020
15.11
 192,450 15.29 15.36 15.04 13,140 62,400 -1.2
16/09/2020
15.29
 106,110 15.36 15.36 15.26 9,640 18,630 -0.2
15/09/2020
15.36
 122,620 15.39 15.45 15.29 23,290 0 0.6
14/09/2020
15.39
 212,260 15.33 15.42 15.20 22,860 23,750 -0.0
11/09/2020
15.33
 187,300 15.42 15.42 15.17 9,150 46,000 -0.9
10/09/2020
15.42
 376,210 15.39 15.58 15.36 21,510 129,980 -2.7
09/09/2020
15.39
 600,600 15.01 15.42 14.82 120,240 100,000 0.5
08/09/2020
15.01
 228,960 14.82 15.01 14.76 64,620 79,520 -0.3
07/09/2020
14.82
 98,480 14.82 14.88 14.79 51,860 11,710 0.9
04/09/2020
14.82
 221,750 14.95 14.95 14.73 11,210 128,700 -2.8
03/09/2020
14.95
 164,360 14.92 15.07 14.82 31,610 59,020 -0.6
01/09/2020
14.92
 296,280 14.82 14.95 14.63 71,080 40,000 0.7
31/08/2020
14.82
 193,500 15.01 15.14 14.82 3,810 63,360 -1.4
28/08/2020
15.01
 168,100 14.98 15.20 14.88 7,470 0 0.2
27/08/2020
14.98
 357,700 15.11 15.45 14.85 12,310 230 0.3
26/08/2020
15.11
 142,430 15.17 15.26 14.95 510 7,700 -0.2
25/08/2020
15.17
 186,780 15.17 15.33 15.07 15,310 48,680 -0.8
24/08/2020
15.17
 526,070 14.79 15.29 14.73 17,210 112,840 -2.2
21/08/2020
14.79
 85,230 14.63 14.82 14.63 8,720 0 0.2
20/08/2020
14.63
 157,300 14.76 14.82 14.60 21,400 71,180 -1.2
19/08/2020
14.76
 89,060 14.76 14.79 14.63 3,200 59,720 -1.3
18/08/2020
14.76
 155,990 14.63 14.76 14.60 1,080 90,130 -2.1
17/08/2020
14.63
 103,640 14.60 14.66 14.54 5,320 45,230 -0.9
14/08/2020
14.60
 119,670 14.66 14.76 14.60 20,990 53,400 -0.8
13/08/2020
14.66
 134,530 14.60 14.66 14.51 17,080 99,330 -1.9
12/08/2020
14.60
 227,380 14.57 14.82 14.51 9,040 190,750 -4.2
11/08/2020
14.57
 205,040 14.63 14.82 14.54 20,300 70,700 -1.2
10/08/2020
14.63
 180,600 14.63 14.85 14.60 10,370 75,650 -1.5
07/08/2020
14.63
 146,100 14.82 14.82 14.63 16,290 114,410 -2.3
06/08/2020
14.82
 64,620 14.82 14.85 14.60 3,800 17,990 -0.3
05/08/2020
14.82
 39,010 14.57 14.85 14.57 150 13,010 -0.3
04/08/2020
14.57
 133,910 14.63 14.88 14.57 4,600 80,170 -1.8
03/08/2020
14.63
 65,770 14.51 14.73 14.47 14,240 24,320 -0.2
31/07/2020
14.51
 89,020 14.57 14.73 14.38 44,490 23,280 0.5
30/07/2020
14.57
 76,030 14.51 14.82 14.51 9,050 2,860 0.1
29/07/2020
14.51
 85,200 14.88 14.88 14.38 270 6,170 -0.1
28/07/2020
14.88
 179,610 14.63 14.95 13.75 9,200 1,500 0.2
27/07/2020
14.63
 190,190 15.11 15.11 14.29 11,690 5,590 0.1
24/07/2020
15.11
 249,130 15.39 15.39 14.95 77,080 9,150 1.6
23/07/2020
15.39
 72,480 15.45 15.58 15.14 26,950 5,470 0.5
22/07/2020
15.45
 100,630 15.55 15.67 15.36 31,050 34,230 -0.1
21/07/2020
15.55
 102,540 15.55 15.64 15.45 40,300 12,170 0.7
20/07/2020
15.55
 82,210 15.67 15.67 15.48 32,570 810 0.8
17/07/2020
15.67
 227,490 15.67 15.70 15.45 58,750 2,010 1.4
16/07/2020
15.67
 74,640 15.70 15.80 15.58 21,550 1,090 0.5
15/07/2020
15.70
 352,650 15.83 15.83 15.58 106,210 7,350 2.5
14/07/2020
15.83
 193,720 15.52 15.83 15.48 2,350 4,000 -0.0
13/07/2020
15.52
 58,900 15.52 15.55 15.42 2,600 130 0.1
10/07/2020
15.52
 93,490 15.55 15.64 15.45 37,690 180 0.9
09/07/2020
15.55
 75,650 15.45 15.61 15.33 26,260 10,090 0.4
08/07/2020
15.45
 26,840 15.58 15.58 15.45 10,390 3,740 0.2
07/07/2020
15.58
 138,780 15.23 15.77 15.23 28,520 3,770 0.6
06/07/2020
15.23
 182,890 15.29 15.52 15.14 51,870 131,780 -1.9
03/07/2020
15.29
 28,510 15.23 15.45 15.26 12,340 7,790 0.1
02/07/2020
15.23
 48,000 15.20 15.33 15.14 920 19,780 -0.5
01/07/2020
15.20
 76,290 15.17 15.39 15.07 18,640 20,000 -0.0
30/06/2020
15.17
 79,550 15.04 15.26 14.95 42,200 21,000 0.5
29/06/2020
15.04
 220,220 15.39 15.39 14.95 7,400 14,230 -0.2
26/06/2020
15.39
 71,810 15.52 15.70 15.39 7,400 14,230 -0.2
25/06/2020
15.52
 46,240 15.58 15.58 15.45 7,100 1,730 0.1
24/06/2020
15.58
 73,890 15.77 15.77 15.48 0 31,000 -0.8
23/06/2020
15.77
 326,960 15.58 16.08 15.58 5,700 11,570 -0.1
22/06/2020
15.58
 66,330 15.39 15.58 15.33 7,010 14,170 -0.2
19/06/2020
15.39
 68,820 15.33 15.45 15.20 7,430 1,200 0.2
18/06/2020
15.33
 48,750 15.14 15.42 15.14 11,600 0 0.3
17/06/2020
15.14
 135,670 15.23 15.39 15.11 19,530 20,000 -0.0
16/06/2020
15.23
 103,270 14.88 15.29 15.07 12,780 17,500 -0.1
15/06/2020
14.88
 150,970 15.11 15.29 14.88 3,870 18,790 -0.4
12/06/2020
15.11
 315,250 15.33 15.33 14.82 4,270 16,790 -0.3
11/06/2020
15.33
 374,160 15.96 16.15 15.33 31,380 13,140 0.5
10/06/2020
15.96
 290,780 16.21 16.21 15.83 41,420 24,790 0.4
09/06/2020
16.21
 246,080 16.24 16.40 16.11 94,050 5,590 2.3
08/06/2020
16.24
 408,140 16.30 16.62 16.24 23,300 18,470 0.1
05/06/2020
16.30
 722,810 15.45 16.37 15.33 59,680 15,200 1.1
04/06/2020
15.45
 198,960 15.39 15.70 15.36 4,000 26,660 -0.6
03/06/2020
15.39
 84,410 15.26 15.48 15.26 7,160 12,010 -0.1
02/06/2020
15.26
 334,390 15.45 15.64 15.20 73,460 251,540 -4.3
01/06/2020
15.45
 123,840 15.20 15.61 15.29 33,440 12,360 0.5
29/05/2020
15.20
 182,330 15.36 15.36 15.17 12,520 102,100 -2.2
28/05/2020
15.36
 96,020 15.33 15.70 15.33 26,380 36,550 -0.2
27/05/2020
15.33
 220,750 15.77 15.96 15.33 15,290 63,760 -1.2
26/05/2020
15.77
 312,740 15.45 15.96 15.39 18,320 40,010 -0.5
25/05/2020
15.45
 155,030 15.17 15.45 15.14 31,630 31,560 0.0
22/05/2020
15.17
 176,380 15.36 15.42 15.14 45,110 42,100 0.1
21/05/2020
15.36
 170,410 15.26 15.45 15.20 80,230 111,310 -0.8
20/05/2020
15.26
 82,510 15.42 15.48 15.26 17,860 15,350 0.1
19/05/2020
15.42
 95,270 15.29 15.77 15.29 44,630 19,610 0.6
18/05/2020
15.29
 160,730 15.23 15.39 14.98 15,650 21,710 -0.1
15/05/2020
15.23
 340,380 15.58 15.64 15.23 8,400 16,400 -0.2
14/05/2020
15.58
 234,080 15.93 15.96 15.58 16,830 22,350 -0.1
13/05/2020
15.93
 134,070 15.96 16.15 15.77 27,260 8,010 0.5
12/05/2020
15.96
 199,300 15.58 16.15 15.58 40,450 32,020 0.2
11/05/2020
15.58
 178,560 15.58 15.83 15.58 25,860 77,400 -1.3
08/05/2020
15.58
 207,650 15.67 15.80 15.55 15,240 104,490 -2.2
07/05/2020
15.67
 200,820 15.64 15.96 15.52 14,360 76,510 -1.5
06/05/2020
15.64
 131,250 15.45 15.77 15.48 870 49,340 -1.2
05/05/2020
15.45
 39,840 15.36 15.52 15.33 1,990 21,110 -0.5
04/05/2020
15.36
 107,060 15.70 15.70 15.36 7,500 28,080 -0.5
29/04/2020
15.70
 125,120 15.86 15.96 15.64 1,640 19,230 -0.4

Chính sách bảo mật | Điều khoản sử dụng |