CTCP Nhiệt điện Phả Lại (ppc)

12.30
-0.05
(-0.40%)
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)
14/02/2023
11.82
 58,600 11.78 12.06 11.78 700 0 0.0
13/02/2023
11.78
 101,700 12.19 12.19 11.61 100 13,500 -0.2
10/02/2023
12.19
 174,100 12.19 12.19 12.02 22,100 0 0.3
09/02/2023
12.19
 123,500 12.02 12.31 12.06 0 57,400 -0.9
08/02/2023
12.02
 91,000 12.19 12.27 11.98 14,000 2,600 0.2
07/02/2023
12.19
 241,400 12.02 12.31 12.11 1,100 37,000 -0.5
06/02/2023
12.02
 105,200 11.70 12.02 11.61 3,600 1,600 0.0
03/02/2023
11.70
 36,000 11.66 11.70 11.57 5,500 0 0.1
02/02/2023
11.66
 75,000 11.74 11.78 11.61 8,900 700 0.1
01/02/2023
11.74
 75,700 11.74 11.78 11.66 200 13,700 -0.2
31/01/2023
11.74
 64,900 11.70 11.86 11.61 3,200 0 0.0
30/01/2023
11.70
 54,000 11.66 11.74 11.61 2,900 300 0.0
27/01/2023
11.66
 92,400 11.66 11.70 11.53 5,300 19,000 -0.2
19/01/2023
11.66
 57,100 11.53 11.66 11.53 4,600 0 0.1
18/01/2023
11.53
 102,500 11.45 11.61 11.41 11,900 100 0.2
17/01/2023
11.45
 69,100 11.29 11.53 11.29 500 2,000 -0.0
16/01/2023
11.29
 44,800 11.45 11.61 11.25 400 10,100 -0.1
13/01/2023
11.45
 67,200 11.25 11.61 11.37 0 0 0.1
12/01/2023
11.25
 88,200 11.16 11.45 11.16 10,000 6,100 0.1
11/01/2023
11.16
 72,600 11.12 11.29 11.12 9,100 2,800 0.1
10/01/2023
11.12
 55,700 11.12 11.29 11.00 17,400 1,000 0.2
09/01/2023
11.12
 56,000 11.12 11.29 11.08 2,700 0 0.0
06/01/2023
11.12
 56,000 11.12 11.41 11.00 1,100 0 0.0
05/01/2023
11.12
 130,600 10.71 11.29 10.76 4,100 4,200 -0.0
04/01/2023
10.71
 112,200 10.71 10.84 10.63 7,800 40,000 -0.4
03/01/2023
10.71
 60,600 10.35 10.71 10.35 200 0 0.0
30/12/2022
10.35
 14,900 10.35 10.47 10.31 3,300 4,400 -0.0
29/12/2022
10.35
 46,500 10.39 10.55 10.31 5,500 17,600 -0.2
28/12/2022
10.39
 15,700 10.35 10.51 10.31 6,000 1,200 0.1
27/12/2022
10.35
 29,300 10.39 10.43 10.22 8,800 3,000 0.1
26/12/2022
10.39
 59,800 10.43 10.47 10.26 37,200 8,800 0.4
23/12/2022
10.43
 54,300 10.35 10.55 10.35 3,500 18,880 -0.2
22/12/2022
10.35
 58,900 10.14 10.47 10.14 31,200 9,000 0.3
21/12/2022
10.14
 142,800 10.22 10.22 10.06 500 99,600 -1.2
20/12/2022
10.22
 113,400 10.63 10.63 9.90 0 63,010 -0.8
19/12/2022
10.63
 65,700 10.63 10.84 10.51 300 37,600 -0.5
16/12/2022
10.63
 240,000 11.00 11.00 10.59 1,400 222,900 -2.9
15/12/2022
11.00
 59,300 11.00 11.04 10.92 5,100 25,530 -0.3
14/12/2022
11.00
 28,300 10.92 11.08 10.84 400 9,800 -0.1
13/12/2022
10.92
 60,600 10.96 11.00 10.80 100 11,500 -0.2
12/12/2022
10.96
 89,700 10.84 11.08 10.80 12,200 5,900 0.1
09/12/2022
10.84
 73,700 10.88 10.96 10.67 0 7,100 -0.1
08/12/2022
10.88
 70,300 10.80 11.04 10.80 2,900 0 0.0
07/12/2022
10.80
 92,000 10.96 10.96 10.67 10,700 5 0.1
06/12/2022
10.96
 232,800 11.08 11.21 10.96 75,100 5,300 0.9
05/12/2022
11.08
 140,100 10.92 11.25 11.00 15,100 8 0.2
02/12/2022
10.92
 114,000 10.84 10.92 10.63 6,900 9,000 -0.0
01/12/2022
10.84
 173,000 10.88 11.08 10.47 17,000 50,040 -0.4
30/11/2022
10.88
 75,500 10.88 11.08 10.80 6,000 500 0.1
29/11/2022
10.88
 80,000 10.43 10.96 10.43 16,000 1,400 0.2
28/11/2022
10.43
 134,600 10.14 10.55 10.18 8,200 10,000 -0.0
25/11/2022
10.14
 47,100 10.14 10.26 10.06 4,500 17,500 -0.2
24/11/2022
10.14
 102,200 10.02 10.18 9.73 9,100 41,900 -0.4
23/11/2022
10.02
 11,800 10.14 10.22 9.98 2,800 0 0.0
22/11/2022
10.14
 141,300 10.14 10.39 9.98 3,800 10,100 -0.1
21/11/2022
10.14
 59,000 10.14 10.51 10.02 11,900 3,000 0.1
18/11/2022
10.14
 66,800 9.94 10.18 9.73 6,100 4,000 0.0
17/11/2022
9.94
 126,200 9.61 10.10 9.41 8,700 82,000 -0.9
16/11/2022
9.61
 160,900 9.16 9.65 8.59 10,300 33,990 -0.3
15/11/2022
9.16
 140,600 9.77 9.81 9.12 16,700 17,100 -0.0
14/11/2022
9.77
 81,300 10.02 10.02 9.53 2,200 15,000 -0.2
11/11/2022
10.02
 85,100 9.94 10.14 9.94 13,300 24,000 -0.1
10/11/2022
9.94
 100,600 10.67 10.67 9.94 4,800 36,800 -0.4
09/11/2022
10.67
 39,000 10.55 10.92 10.59 0 21,600 -0.3
08/11/2022
10.55
 49,000 10.92 11.61 10.39 17,700 18,500 -0.0
07/11/2022
10.92
 72,200 11.41 11.41 10.92 4,100 18,200 -0.2
04/11/2022
11.41
 75,000 11.49 11.49 11.25 5,400 24,900 -0.3
03/11/2022
11.49
 98,100 11.78 11.82 11.49 4,200 15,000 -0.2
02/11/2022
11.78
 91,400 12.02 12.06 11.78 2,200 15,000 -0.2
01/11/2022
12.02
 73,000 12.27 12.47 12.02 2,100 16,000 -0.2
31/10/2022
12.27
 52,200 12.64 12.64 12.27 3,300 28,900 -0.4
28/10/2022
12.64
 147,000 12.88 12.88 12.64 20,300 60,000 -0.6
27/10/2022
12.88
 103,400 12.15 12.88 12.11 2,300 36,400 -0.5
26/10/2022
12.15
 55,300 12.11 12.27 11.90 5,600 20,500 -0.2
25/10/2022
12.11
 78,300 12.11 12.27 11.78 12,300 20,900 -0.1
24/10/2022
12.11
 61,100 12.35 12.35 11.90 4,500 15,600 -0.2
21/10/2022
12.35
 108,200 12.64 12.88 12.15 1,900 35,000 -0.5
20/10/2022
12.64
 51,300 12.64 12.84 12.60 8,100 15,000 -0.1
19/10/2022
12.64
 69,700 12.51 12.80 12.43 4,100 31,800 -0.4
18/10/2022
12.51
 50,000 12.35 12.64 12.39 0 15,000 -0.2
17/10/2022
12.35
 54,400 12.43 12.47 12.27 300 28,000 -0.4
14/10/2022
12.43
 74,400 12.39 12.60 12.31 17,000 28,442 -0.2
13/10/2022
12.39
 57,300 12.47 12.47 12.27 0 22,101 -0.3
12/10/2022
12.47
 189,500 12.47 12.51 12.23 5,300 59,932 -0.8
11/10/2022
12.47
 140,300 12.88 12.88 12.43 27,800 18,130 0.1
10/10/2022
12.88
 95,500 12.92 12.92 12.60 3,200 24,700 -0.3
07/10/2022
12.92
 116,900 13.45 13.45 12.84 1,100 0 0.0
06/10/2022
13.45
 41,100 13.58 13.66 13.25 0 300 -0.0
05/10/2022
13.58
 52,400 13.00 13.66 13.09 0 18,600 -0.3
04/10/2022
13.00
 277,800 13.13 13.17 12.92 500 105,800 -1.7
03/10/2022
13.13
 80,200 13.50 13.50 13.09 300 59,200 -0.9
30/09/2022
13.50
 524,500 13.62 13.86 13.25 8,500 119,600 -1.8
29/09/2022
13.62
 64,500 13.78 13.86 13.58 5,000 16,300 -0.2
28/09/2022
13.78
 264,700 13.86 13.90 13.78 0 13,200 -0.2
27/09/2022
13.86
 73,700 13.90 14.03 13.82 400 27,200 -0.5
26/09/2022
13.90
 112,700 14.15 14.15 13.90 0 0 -0.2
23/09/2022
14.15
 45,900 14.19 14.23 14.11 0 10,180 -0.2
22/09/2022
14.19
 27,500 14.19 14.19 14.07 800 200 0.0
21/09/2022
14.19
 39,900 14.15 14.23 14.03 0 22,700 -0.4
20/09/2022
14.15
 119,000 14.15 14.23 13.90 4,200 18,005 -0.2

Chính sách bảo mật | Điều khoản sử dụng |