CTCP Nhiệt điện Phả Lại (ppc)

12.35
0.05
(0.41%)
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)
26/04/2022
15.14
 186,500 15.14 15.14 14.50 15,900 69,000 -1.0
25/04/2022
15.14
 202,500 15.74 15.74 15.06 3,500 18,100 -0.3
22/04/2022
15.74
 83,400 15.62 15.90 15.54 100 8,200 -0.2
21/04/2022
15.62
 180,100 15.82 15.82 15.62 12,000 40,700 -0.6
20/04/2022
15.82
 120,200 15.94 16.14 15.82 29,700 28,500 0.0
19/04/2022
15.94
 178,900 16.18 16.18 15.82 4,700 13,700 -0.2
18/04/2022
16.18
 105,100 16.61 16.61 16.14 500 22,500 -0.5
15/04/2022
16.61
 92,300 16.81 16.81 16.58 100 36,900 -0.7
14/04/2022
16.81
 189,800 16.97 17.01 16.77 4,300 163,600 -3.4
13/04/2022
16.97
 117,800 17.05 17.21 16.81 34,200 28,200 0.1
12/04/2022
17.05
 153,500 17.29 17.29 16.89 19,800 68,900 -1.0
08/04/2022
17.29
 223,200 17.45 17.45 17.21 14,500 68,300 -1.2
07/04/2022
17.45
 86,700 17.45 17.53 17.37 5,500 14,200 -0.2
06/04/2022
17.45
 184,200 17.61 17.61 17.45 2,400 12,000 -0.2
05/04/2022
17.61
 58,500 17.61 17.77 17.53 5,600 16,300 -0.2
04/04/2022
17.61
 94,500 17.45 17.77 17.45 3,400 2,500 0.0
01/04/2022
17.45
 105,000 17.53 17.53 17.41 14,200 16,700 -0.1
31/03/2022
17.53
 68,900 17.57 17.69 17.45 21,100 1,400 0.4
30/03/2022
17.57
 144,300 17.73 17.85 17.53 35,700 12,300 0.5
29/03/2022
17.73
 112,200 17.69 17.93 17.69 19,000 4,300 0.3
28/03/2022
17.69
 335,000 17.45 18.17 17.33 78,300 11,200 1.5
25/03/2022
17.45
 166,900 17.53 17.53 17.37 10,200 6,300 0.1
24/03/2022
17.53
 147,400 17.53 17.57 17.45 54,100 15,800 0.8
23/03/2022
17.53
 120,500 17.45 17.65 17.41 15,000 13,100 0.0
22/03/2022
17.45
 105,300 17.37 17.49 17.33 6,400 4,100 0.1
21/03/2022
17.37
 90,100 17.41 17.53 17.29 7,300 5,200 0.0
18/03/2022
17.41
 115,000 17.49 17.53 17.37 18,200 13,300 0.1
17/03/2022
17.49
 57,400 17.49 17.53 17.41 1,900 20,300 -0.4
16/03/2022
17.49
 47,900 17.53 17.53 17.37 0 8,900 -0.2
15/03/2022
17.53
 158,400 17.49 17.57 17.33 11,200 52,200 -0.9
14/03/2022
17.49
 94,300 17.61 17.61 17.45 10,500 13,600 -0.1
11/03/2022
17.61
 96,200 17.65 17.65 17.53 2,000 22,900 -0.5
10/03/2022
17.65
 133,500 17.65 17.77 17.49 2,300 50,300 -1.1
09/03/2022
17.65
 186,800 17.61 17.73 17.49 11,000 27,400 -0.4
08/03/2022
17.61
 253,800 17.69 17.77 17.53 13,800 134,100 -2.7
07/03/2022
17.69
 185,300 17.85 17.85 17.61 57,900 78,800 -0.5
04/03/2022
17.85
 249,500 17.65 17.93 17.53 65,500 123,900 -1.3
03/03/2022
17.65
 197,900 17.73 17.73 17.53 16,400 16,400 -0.0
02/03/2022
17.73
 116,800 17.77 17.85 17.61 28,000 16,300 0.3
01/03/2022
17.77
 121,900 17.77 17.93 17.69 18,800 13,800 0.1
28/02/2022
17.77
 124,700 17.69 17.85 17.65 6,400 6,600 -0.0
25/02/2022
17.69
 132,300 17.61 17.77 17.53 11,100 8,100 0.1
24/02/2022
17.61
 337,000 17.85 17.85 17.45 39,100 119,100 -1.8
23/02/2022
17.85
 220,400 17.89 18.05 17.85 13,600 143,600 -2.9
22/02/2022
17.89
 258,000 17.93 17.93 17.69 37,800 15,400 0.5
21/02/2022
17.93
 226,800 17.93 18.01 17.85 8,900 53,200 -1.0
18/02/2022
17.93
 77,200 18.01 18.05 17.81 17,000 0 0.4
17/02/2022
18.01
 85,600 17.81 18.09 17.81 800 5,000 -0.1
16/02/2022
17.81
 264,900 17.81 18.09 17.77 25,900 52,600 -0.6
15/02/2022
17.81
 465,100 17.85 17.93 17.61 12,700 57,100 -1.0
14/02/2022
17.85
 266,300 18.09 18.17 17.85 9,300 100,500 -2.0
11/02/2022
18.09
 350,400 18.17 18.33 17.97 13,100 15,800 -0.1
10/02/2022
18.17
 88,600 18.21 18.25 18.01 20,700 54,000 -0.8
09/02/2022
18.21
 156,400 18.13 18.65 18.01 34,800 61,000 -0.6
08/02/2022
18.13
 420,000 17.89 18.33 17.93 6,600 800 0.1
07/02/2022
17.89
 221,600 18.01 18.33 17.89 36,400 121,600 -1.9
28/01/2022
18.01
 53,800 17.69 18.01 17.69 9,100 0 0.2
27/01/2022
17.69
 44,700 17.69 17.93 17.61 1,000 11,300 -0.2
26/01/2022
17.69
 56,800 17.93 17.93 17.69 1,700 6,400 0
25/01/2022
17.93
 67,400 17.53 17.93 17.53 10,900 12,100 -0.0
24/01/2022
17.53
 137,200 17.77 17.93 17.53 18,800 16,100 0.1
21/01/2022
17.77
 95,400 17.85 17.93 17.65 17,100 300 0.4
20/01/2022
17.85
 167,500 17.61 17.93 17.37 16,100 7,200 0.2
19/01/2022
17.61
 186,200 17.77 17.97 17.61 31,700 127,100 -2.1
18/01/2022
17.77
 181,200 18.17 18.17 17.77 17,900 5,300 0.3
17/01/2022
18.17
 358,000 18.25 18.61 18.05 62,000 112,500 -1.1
14/01/2022
18.25
 175,400 18.05 18.73 18.05 49,700 10,200 0.9
13/01/2022
18.05
 409,500 18.81 19.09 18.05 18,800 20,000 -0.0
12/01/2022
18.81
 262,700 19.36 19.40 18.01 14,400 100 0.3
11/01/2022
19.36
 239,300 19.60 19.88 19.36 72,200 30,300 1.0
10/01/2022
19.60
 427,400 19.40 19.76 19.36 10,800 71,900 -1.6
07/01/2022
19.40
 288,100 19.40 19.60 19.28 33,300 10,100 0.6
06/01/2022
19.40
 209,800 19.52 19.76 19.40 23,300 300 0.6
05/01/2022
19.52
 351,400 19.76 20.08 19.52 28,400 115,100 -2.1
04/01/2022
19.76
 437,400 19.16 19.92 19.16 21,900 93,000 -1.7
31/12/2021
19.16
 216,100 19.24 19.48 19.13 5,300 1,000 0.1
30/12/2021
19.24
 249,500 19.52 19.52 19.24 37,100 43,200 -0.1
29/12/2021
19.52
 215,300 19.56 19.68 19.28 15,400 900 0.4
28/12/2021
19.56
 223,700 19.56 19.92 19.36 17,100 31,000 -0.3
27/12/2021
19.56
 381,500 19.92 19.92 19.52 19,600 7,100 0.3
24/12/2021
19.92
 441,400 19.76 19.92 19.20 6,200 500 0.1
23/12/2021
19.76
 338,600 20.00 20.08 19.20 14,700 12,500 0.1
22/12/2021
20.00
 958,200 19.52 20.56 19.72 27,900 164,600 -3.4
21/12/2021
19.52
 924,600 18.89 19.76 18.69 0 89,100 -2.2
20/12/2021
18.89
 341,000 18.89 18.89 18.49 46,400 17,800 0.7
17/12/2021
18.89
 531,400 18.89 19.36 18.73 14,600 99,800 -2.0
16/12/2021
18.89
 321,000 18.81 18.97 18.57 18,700 18,500 0.0
15/12/2021
18.81
 426,100 18.81 19.13 18.65 13,700 49,100 -0.8
14/12/2021
18.81
 534,600 18.49 18.93 18.37 25,700 40,400 -0.3
13/12/2021
18.49
 275,700 18.29 18.61 18.33 55,900 149,300 -2.2
10/12/2021
18.29
 248,000 18.69 18.69 18.25 43,100 102,800 -1.4
09/12/2021
18.69
 604,600 18.09 18.69 18.01 75,200 25,100 1.2
08/12/2021
18.09
 143,300 18.21 18.25 17.93 32,100 88,900 -1.3
07/12/2021
18.21
 140,700 17.93 18.25 17.97 59,700 10,500 1.1
06/12/2021
17.93
 294,300 18.01 18.33 17.93 13,300 60,500 -1.1
03/12/2021
18.01
 162,100 18.17 18.17 18.01 20,800 26,300 -0.1
02/12/2021
18.17
 125,500 18.29 18.29 18.13 3,700 32,400 -0.7
01/12/2021
18.29
 158,600 18.29 18.33 18.17 54,500 13,600 0.9
30/11/2021
18.29
 112,000 18.33 18.49 17.97 7,100 600 0.1
29/11/2021
18.33
 296,600 18.25 18.45 17.93 52,100 97,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |