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
(2024-08-21) 		-1.10 -8.21% 4,774,700 -1,270,120 -16.3
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 12,171,800 -2,383,172 -31.3
12.25
13.95
12.30
3 tháng
(2024-06-24) 		-3.25 -20.90% 38,245,700 -2,814,667 -37.3
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 75,123,200 -4,830,571 -66.7
12.25
16.95
12.30
12 tháng
(2023-09-26) 		0.73 6.28% 91,121,300 -5,887,325 -81.3
10.75
16.95
12.30
24 tháng
(2022-10-03) 		-0.83 -6.30% 137,714,800 -7,905,624 -109.3
9.16
16.95
12.30
36 tháng
(2021-10-06) 		-6.35 -34.04% 183,388,900 -11,118,221 -177.0
9.16
20
12.30
60 tháng
(2019-10-17) 		-2.31 -15.84% 332,973,950 -14,797,461 -258.6
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)
27/04/2016
6.19
 605,720 6.29 6.33 6.19 7,000 14,920 -0.1
26/04/2016
6.29
 226,060 6.36 6.36 6.26 10,000 1,740 0.2
25/04/2016
6.36
 298,830 6.26 6.36 6.29 32,000 0 0.6
22/04/2016
6.26
 479,490 6.26 6.29 6.22 0 100 -0.0
21/04/2016
6.26
 310,170 6.15 6.33 6.15 61,000 32,500 0.5
20/04/2016
6.15
 831,030 6.15 6.29 6.15 155,000 67,460 1.6
19/04/2016
6.15
 1,789,620 6.33 6.36 6.12 0 100,000 -1.8
15/04/2016
6.33
 661,360 6.43 6.47 6.33 13,820 0 0.3
14/04/2016
6.43
 1,123,330 6.43 6.50 6.40 36,000 115,000 -1.5
13/04/2016
6.43
 813,960 6.26 6.43 6.29 0 2,500 -0.0
12/04/2016
6.26
 745,410 6.19 6.36 6.15 0 0 0
11/04/2016
6.19
 629,670 6.26 6.36 6.15 45,000 210 0.8
08/04/2016
6.26
 507,390 6.33 6.36 6.26 5,500 50,000 -0.8
07/04/2016
6.33
 815,250 6.29 6.50 6.33 113,280 50,000 1.1
06/04/2016
6.29
 617,620 6.33 6.36 6.22 2,500 0 0.0
05/04/2016
6.33
 628,910 6.33 6.33 6.19 0 56,000 -1.0
04/04/2016
6.33
 706,990 6.29 6.43 6.29 4,340 176,210 -3.1
01/04/2016
6.29
 1,407,280 6.54 6.54 6.26 0 50,000 -0.9
31/03/2016
6.54
 1,761,260 6.60 6.78 6.54 161,300 210,500 -0.9
30/03/2016
6.60
 1,038,280 6.88 6.92 6.60 23,000 114,350 -1.7
29/03/2016
6.88
 2,004,690 7.02 7.27 6.85 0 428,030 -8.6
28/03/2016
7.02
 1,670,900 6.81 7.06 6.74 134,000 150,400 -0.4
25/03/2016
6.81
 1,542,050 6.67 6.85 6.57 0 153,000 -2.9
24/03/2016
6.67
 1,373,070 6.57 6.85 6.54 2,000 200,000 -3.8
23/03/2016
6.57
 790,650 6.54 6.64 6.50 10,930 100,000 -1.7
22/03/2016
6.54
 1,313,800 6.74 6.74 6.50 61,350 100,900 -0.8
21/03/2016
6.74
 691,200 6.43 6.74 6.57 139,100 4,500 2.6
18/03/2016
6.43
 7,046,690 6.40 6.47 6.40 2,778,320 6,198,760 -63.3
17/03/2016
6.40
 3,247,830 6.19 6.50 6.19 3,800 2,697,210 -49.1
16/03/2016
6.19
 394,360 6.22 6.33 6.19 6,000 365,700 -6.5
15/03/2016
6.22
 248,110 6.19 6.26 6.19 0 112,220 -2.0
14/03/2016
6.19
 146,720 6.40 6.40 6.19 0 37,530 -0.7
11/03/2016
6.40
 32,920 6.40 6.40 6.33 1,800 0 0.0
10/03/2016
6.40
 114,100 6.43 6.43 6.22 0 0 0
09/03/2016
6.43
 176,080 6.43 6.47 6.26 136,920 560 2.5
08/03/2016
6.43
 472,690 6.40 6.43 6.33 396,740 0 7.3
07/03/2016
6.40
 233,310 6.19 6.43 6.22 59,610 0 1.1
04/03/2016
6.19
 154,040 6.26 6.29 6.19 15,000 0 0.3
03/03/2016
6.26
 557,890 6.01 6.26 6.01 199,730 5,000 3.5
02/03/2016
6.01
 83,430 6.05 6.05 5.98 35,200 0 0.6
01/03/2016
6.05
 190,050 5.91 6.08 5.91 440 0 0.0
29/02/2016
5.91
 177,110 5.84 5.98 5.84 5,000 12,000 -0.1
26/02/2016
5.84
 142,540 5.84 5.91 5.77 47,200 0 0.8
25/02/2016
5.84
 167,560 5.84 5.87 5.81 17,500 21,810 -0.1
24/02/2016
5.84
 56,800 5.87 5.91 5.84 12,000 0 0.2
23/02/2016
5.87
 137,400 5.94 5.94 5.81 2,130 6,500 -0.1
22/02/2016
5.94
 230,310 5.94 5.98 5.91 820 116,100 -2.0
19/02/2016
5.94
 51,910 5.94 6.01 5.94 15,000 38,700 -0.4
18/02/2016
5.94
 89,400 5.91 6.08 5.94 0 18,060 -0.3
17/02/2016
5.91
 273,290 5.94 5.94 5.87 7,000 232,460 -3.8
16/02/2016
5.94
 78,940 5.84 6.08 5.84 11,000 5,400 0.1
15/02/2016
5.84
 41,620 6.05 6.05 5.77 1,250 2,700 -0.0
05/02/2016
6.05
 61,710 6.08 6.08 5.87 1,000 0 0.0
04/02/2016
6.08
 42,640 6.08 6.15 6.08 0 0 0
03/02/2016
6.08
 268,450 6.12 6.12 5.98 31,400 19,350 0.2
02/02/2016
6.12
 33,600 6.22 6.22 6.08 0 0 0
01/02/2016
6.22
 44,210 6.08 6.22 6.08 24,780 8,000 0.3
29/01/2016
6.08
 310,240 5.84 6.22 5.81 1,500 97,780 -1.7
28/01/2016
5.84
 61,090 5.94 5.94 5.84 0 20,970 -0.4
27/01/2016
5.94
 318,720 5.98 6.01 5.84 200 0 0.0
26/01/2016
5.98
 395,330 5.98 5.98 5.81 93,180 1,500 1.6
25/01/2016
5.98
 107,400 5.60 5.98 5.63 2,480 4,000 -0.0
22/01/2016
5.60
 362,100 5.63 5.84 5.32 81,710 200,400 -1.9
21/01/2016
5.63
 177,410 5.84 5.91 5.63 2,000 96,800 -1.6
20/01/2016
5.84
 246,160 5.94 5.94 5.67 34,340 126,160 -1.5
19/01/2016
5.94
 182,490 6.15 6.15 5.91 28,210 54,420 -0.5
18/01/2016
6.15
 185,420 6.33 6.33 5.98 11,000 44,560 -0.6
15/01/2016
6.33
 300,800 6.36 6.40 6.33 0 191,650 -3.5
14/01/2016
6.36
 118,750 6.36 6.36 6.22 2,000 47,000 -0.8
13/01/2016
6.36
 80,470 6.47 6.50 6.33 0 28,480 -0.5
12/01/2016
6.47
 70,700 6.54 6.54 6.40 200 48,070 -0.9
11/01/2016
6.54
 120,210 6.60 6.64 6.36 38,720 18,300 0.4
08/01/2016
6.60
 321,950 6.43 6.71 6.43 206,460 2,500 3.9
07/01/2016
6.43
 265,570 6.60 6.60 6.29 183,050 40,000 2.7
06/01/2016
6.60
 202,320 6.36 6.60 6.33 157,500 4,600 2.8
05/01/2016
6.36
 113,610 6.36 6.40 6.36 37,180 480 0.7
04/01/2016
6.36
 85,400 6.36 6.43 6.36 51,490 0 0.9
31/12/2015
6.36
 112,630 6.36 6.40 6.36 89,120 4,700 1.5
30/12/2015
6.36
 208,470 6.26 6.36 6.19 88,150 88,000 0.0
29/12/2015
6.26
 130,340 6.29 6.29 6.22 91,380 0 1.6
28/12/2015
6.29
 242,350 6.12 6.29 6.12 154,610 96,410 1.0
25/12/2015
6.12
 146,530 6.08 6.19 6.08 75,040 0 1.3
24/12/2015
6.08
 154,770 6.05 6.12 6.01 74,540 15,250 1.0
23/12/2015
6.05
 418,950 6.08 6.08 5.98 236,950 4,630 4.0
22/12/2015
6.08
 276,230 6.08 6.12 6.05 207,990 94,000 2.0
21/12/2015
6.08
 137,770 5.74 6.12 5.98 85,500 26,000 1.0
18/12/2015
5.74
 2,160,700 6.15 6.19 5.74 719,580 1,968,360 -20.5
17/12/2015
6.15
 243,350 6.08 6.19 6.05 44,660 9,000 0.6
16/12/2015
6.08
 93,850 6.12 6.19 6.08 5,000 50,730 -0.8
15/12/2015
6.12
 46,990 6.08 6.15 6.08 5,000 13,890 -0.2
14/12/2015
6.08
 55,560 6.22 6.22 6.05 6,060 14,500 -0.1
11/12/2015
6.22
 57,070 6.15 6.26 6.08 21,840 10,000 0.2
10/12/2015
6.15
 140,080 6.05 6.29 6.15 108,800 0 1.9
09/12/2015
6.05
 480,860 6.47 6.50 6.01 11,250 419,170 -7.2
08/12/2015
6.47
 136,190 6.57 6.57 6.43 70,000 0 1.3
07/12/2015
6.57
 69,260 6.54 6.60 6.50 159,200 117,050 0.8
04/12/2015
6.54
 115,480 6.50 6.54 6.47 82,930 0 1.6
03/12/2015
6.50
 93,790 6.57 6.57 6.50 77,770 70,230 0.1
02/12/2015
6.57
 184,550 6.57 6.60 6.50 78,380 47,200 0.6
01/12/2015
6.57
 336,500 6.29 6.57 6.29 269,860 76,730 3.6

Chính sách bảo mật | Điều khoản sử dụng |