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)
30/11/2015
6.29
 90,890 6.33 6.40 6.29 84,820 0 1.5
27/11/2015
6.33
 134,130 6.36 6.36 6.33 113,000 70,290 0.8
26/11/2015
6.36
 86,080 6.36 6.43 6.33 50,000 0 0.9
25/11/2015
6.36
 99,880 6.40 6.40 6.33 72,880 58,190 0.3
24/11/2015
6.40
 103,490 6.43 6.43 6.40 76,850 5,520 1.3
23/11/2015
6.43
 41,600 6.43 6.47 6.40 22,260 0 0.4
20/11/2015
6.43
 109,980 6.47 6.47 6.36 56,390 7,760 0.9
19/11/2015
6.47
 163,090 6.43 6.50 6.43 20,250 2,910 0.3
18/11/2015
6.43
 135,630 6.33 6.47 6.29 20,000 22,460 -0.0
17/11/2015
6.33
 264,640 6.15 6.33 6.22 116,490 6,450 2.0
16/11/2015
6.15
 53,470 6.29 6.29 6.12 0 0 0
13/11/2015
6.29
 105,740 6.40 6.40 6.26 0 15,010 -0.3
12/11/2015
6.40
 15,020 6.40 6.43 6.33 10,000 3,020 0.1
11/11/2015
6.40
 4,550 6.47 6.47 6.40 0 900 -0.0
10/11/2015
6.47
 222,410 6.40 6.50 6.40 110,200 3,400 2.0
09/11/2015
6.40
 223,860 6.43 6.54 6.36 23,970 113,650 -1.7
06/11/2015
6.43
 19,020 6.43 6.50 6.40 300 100 0.0
05/11/2015
6.43
 107,430 6.43 6.50 6.43 10,450 16,000 -0.1
04/11/2015
6.43
 171,560 6.40 6.47 6.40 91,490 0 1.7
03/11/2015
6.40
 8,170 6.36 6.54 6.29 0 0 0
02/11/2015
6.36
 92,860 6.47 6.54 6.36 10,000 14,500 -0.1
30/10/2015
6.47
 186,510 6.54 6.57 6.29 8,560 0 0.2
29/10/2015
6.54
 151,660 6.60 6.64 6.54 71,080 0 1.3
28/10/2015
6.60
 208,910 6.50 6.60 6.47 132,150 0 2.5
27/10/2015
6.50
 38,130 6.54 6.57 6.50 14,350 0 0.3
26/10/2015
6.54
 86,720 6.50 6.54 6.47 75,470 0 1.4
23/10/2015
6.50
 52,300 6.43 6.54 6.47 14,000 0 0.3
22/10/2015
6.43
 92,910 6.43 6.54 6.43 33,490 0 0.6
21/10/2015
6.43
 70,710 6.43 6.54 6.43 12,700 0 0.2
20/10/2015
6.43
 82,880 6.54 6.60 6.43 6,110 2,500 0.1
19/10/2015
6.54
 145,840 6.47 6.57 6.47 75,890 0 1.4
16/10/2015
6.47
 278,220 6.47 6.57 6.43 10,550 173,590 -3.0
15/10/2015
6.47
 475,940 6.47 6.54 6.43 188,460 491,440 -5.6
14/10/2015
6.47
 231,840 6.60 6.64 6.47 120,480 68,020 1.0
13/10/2015
6.60
 338,400 6.47 6.60 6.47 170,480 0 3.2
12/10/2015
6.47
 150,550 6.47 6.57 6.47 120,380 100 2.3
09/10/2015
6.47
 115,930 6.54 6.60 6.47 72,180 0 1.4
08/10/2015
6.54
 270,330 6.50 6.57 6.40 70,810 37,000 0.6
07/10/2015
6.50
 337,270 6.64 6.64 6.43 202,590 63,020 2.7
06/10/2015
6.64
 365,370 6.43 6.67 6.43 160,330 29,000 2.5
05/10/2015
6.43
 112,740 6.47 6.47 6.33 50,000 38,460 0.2
02/10/2015
6.47
 617,310 6.12 6.50 6.12 133,900 50,960 1.5
01/10/2015
6.12
 57,180 6.12 6.15 6.12 6,900 0 0.1
30/09/2015
6.12
 119,650 6.08 6.15 6.08 46,600 0 0.8
29/09/2015
6.08
 62,770 6.05 6.08 6.01 11,500 14,400 -0.1
28/09/2015
6.05
 96,040 6.05 6.15 6.05 100 0 0.0
25/09/2015
6.05
 73,840 6.12 6.12 6.01 1,800 31,160 -0.5
24/09/2015
6.12
 99,060 6.08 6.15 6.08 43,200 0 0.8
23/09/2015
6.08
 79,230 6.15 6.15 6.05 0 0 0
22/09/2015
6.15
 39,280 6.19 6.19 6.12 5,780 2,510 0.1
21/09/2015
6.19
 79,080 6.19 6.22 6.05 61,970 0 1.1
18/09/2015
6.19
 241,350 5.91 6.19 5.94 187,360 0 3.3
17/09/2015
5.91
 60,480 5.94 5.98 5.87 100 0 0.0
16/09/2015
5.94
 40,640 5.84 6.01 5.84 5,200 40 0.1
15/09/2015
5.84
 313,890 6.01 6.01 5.84 0 177,020 -3.0
14/09/2015
6.01
 39,370 6.15 6.15 6.01 3,270 7,380 -0.1
11/09/2015
6.15
 114,100 6.15 6.19 6.08 5,000 23,070 -0.3
10/09/2015
6.15
 91,860 6.05 6.22 6.01 1,000 0 0.0
09/09/2015
6.05
 131,230 6.05 6.12 6.01 3,900 0 0.1
08/09/2015
6.05
 140,490 6.05 6.05 5.94 0 76,480 -1.3
07/09/2015
6.05
 68,290 6.19 6.19 6.01 300 23,100 -0.4
04/09/2015
6.19
 198,050 5.94 6.19 5.94 13,000 0 0.2
03/09/2015
5.94
 326,850 6.26 6.26 5.94 7,070 135,360 -2.2
01/09/2015
6.26
 159,960 6.33 6.43 6.26 0 0 0
31/08/2015
6.33
 311,690 6.43 6.50 6.33 42,420 106,860 -1.2
28/08/2015
6.43
 216,470 6.43 6.50 6.29 5,000 23,090 -0.3
27/08/2015
6.43
 446,730 6.15 6.50 6.26 5,500 120,270 -2.1
26/08/2015
6.15
 555,910 5.77 6.15 5.77 59,310 259,160 -3.5
25/08/2015
5.77
 704,750 6.15 6.15 5.77 25,740 367,740 -5.9
24/08/2015
6.15
 1,138,410 6.57 6.57 6.15 562,760 545,300 0.4
21/08/2015
6.57
 892,060 6.95 6.95 6.47 7,830 654,540 -12.2
20/08/2015
6.95
 409,770 6.99 7.06 6.81 1,670 250,570 -4.9
19/08/2015
6.99
 524,440 7.06 7.09 6.88 148,600 233,450 -1.7
18/08/2015
7.06
 385,940 6.99 7.13 6.99 155,810 252,940 -2.0
17/08/2015
6.99
 457,180 7.06 7.09 6.95 251,190 224,420 0.5
14/08/2015
7.06
 272,080 7.09 7.20 6.95 1,590 149,260 -3.0
13/08/2015
7.09
 260,580 7.20 7.20 7.06 1,200 99,280 -2.0
12/08/2015
7.20
 373,750 7.27 7.27 7.16 24,910 136,640 -2.3
11/08/2015
7.27
 223,360 7.27 7.40 7.27 39,600 138,170 -2.1
10/08/2015
7.27
 208,820 7.30 7.40 7.23 5,860 101,420 -2.0
07/08/2015
7.30
 306,790 7.34 7.40 7.30 23,060 159,640 -2.9
06/08/2015
7.34
 276,780 7.40 7.44 7.34 3,100 59,790 -1.2
05/08/2015
7.40
 261,510 7.34 7.47 7.34 58,290 150,000 -2.0
04/08/2015
7.34
 427,970 7.34 7.47 7.30 5,690 200,640 -4.1
03/08/2015
7.34
 1,213,600 7.61 7.61 7.23 53,400 255,300 -4.2
31/07/2015
7.61
 430,380 7.75 7.79 7.61 39,800 97,030 -1.3
30/07/2015
7.75
 591,320 7.82 7.96 7.68 73,690 116,180 -1.0
29/07/2015
7.82
 1,228,030 7.72 8.00 7.75 14,700 439,190 -9.7
28/07/2015
7.72
 547,130 7.65 7.82 7.61 6,000 152,200 -3.2
27/07/2015
7.65
 669,990 7.47 7.75 7.47 84,530 253,390 -3.7
24/07/2015
7.47
 302,590 7.47 7.58 7.47 98,300 160,000 -1.3
23/07/2015
7.47
 254,380 7.47 7.65 7.47 117,340 127,960 -0.2
22/07/2015
7.47
 164,240 7.54 7.61 7.47 103,470 133,640 -0.7
21/07/2015
7.54
 412,510 7.58 7.65 7.47 128,080 229,880 -2.2
20/07/2015
7.58
 230,580 7.68 7.68 7.58 45,760 102,710 -1.2
17/07/2015
7.68
 352,850 7.61 7.75 7.65 145,410 268,740 -2.7
16/07/2015
7.61
 118,650 7.61 7.72 7.61 68,580 137,580 -1.5
15/07/2015
7.61
 329,580 7.86 7.86 7.61 15,400 110,590 -2.1
14/07/2015
7.86
 719,660 7.65 7.93 7.65 210,560 0 4.6
13/07/2015
7.65
 191,830 7.68 7.72 7.54 11,000 4,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |