CTCP Nhiệt điện Phả Lại (ppc)

10.65
0.30
(2.90%)
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
(2026-02-23) 		0.20 1.97% 9,840,400 -2,600 0.1
9.65
10.65
10.65
2 tháng
(2026-01-19) 		0.15 1.47% 15,273,700 -72,200 -0.6
9.65
10.65
10.65
3 tháng
(2025-12-18) 		0.50 5.08% 19,238,200 121,100 1.3
9.65
10.65
10.65
6 tháng
(2025-09-19) 		0.01 0.09% 36,620,400 -32,400 -0.2
9.63
10.65
10.65
12 tháng
(2025-03-24) 		-0.90 -7.97% 123,842,500 -14,406,856 -157.3
9.63
12.20
10.65
24 tháng
(2024-03-28) 		-1.70 -14.10% 231,423,100 -24,724,677 -288.8
9.63
15.07
10.65
36 tháng
(2023-04-03) 		0.20 2.01% 280,499,200 -27,137,338 -322.6
9.56
15.07
10.65
60 tháng
(2021-04-13) 		-6.16 -37.29% 384,986,500 -32,143,327 -422.6
8.15
17.79
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
12.84
 84,600 12.80 12.91 12.73 5,500 9,600 -0.1
03/08/2022
12.80
 52,000 12.87 12.91 12.73 5,700 9,100 -0.1
02/08/2022
12.87
 118,800 12.76 12.87 12.62 6,800 2,000 0.1
01/08/2022
12.76
 71,000 12.73 12.76 12.62 13,300 2,600 0.2
29/07/2022
12.73
 32,900 12.73 12.73 12.66 4,700 3,600 0.0
28/07/2022
12.73
 69,000 12.66 12.73 12.58 8,700 27,500 -0.3
27/07/2022
12.66
 46,200 12.66 12.66 12.55 100 3,700 -0.1
26/07/2022
12.66
 37,100 12.76 12.76 12.62 11,600 2,500 0.2
25/07/2022
12.76
 46,200 12.69 12.80 12.66 5,700 2,100 0.1
22/07/2022
12.69
 34,800 12.73 12.76 12.66 5,200 7,100 0.3
21/07/2022
12.73
 28,000 12.69 12.73 12.66 13,200 100 0.2
20/07/2022
12.69
 90,700 12.62 12.69 12.55 11,300 9,500 0.0
19/07/2022
12.62
 80,200 12.47 12.62 12.47 17,700 800 0.3
18/07/2022
12.47
 28,600 12.55 12.58 12.47 5,000 100 0.1
15/07/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
15/07/2022
12.55
 35,600 12.40 12.66 12.44 2,100 1,400 0.0
14/07/2022
12.40
 32,000 12.40 12.44 12.33 3,000 0 0.1
13/07/2022
12.40
 40,300 12.40 12.51 12.33 2,700 6,000 -0.1
12/07/2022
12.40
 66,500 12.15 12.51 12.15 9,700 100 0.2
11/07/2022
12.15
 54,600 12.26 12.37 12.05 2,400 14,000 -0.2
08/07/2022
12.26
 29,600 12.22 12.33 12.22 2,800 10,700 -0.2
07/07/2022
12.22
 66,100 12.26 12.26 12.08 4,800 4,500 0.0
06/07/2022
12.26
 135,800 12.40 12.44 12.26 72,100 2,400 1.2
05/07/2022
12.40
 82,200 12.44 12.54 12.40 17,800 2,000 0.3
04/07/2022
12.44
 68,900 12.54 12.61 12.40 5,300 0 0.1
01/07/2022
12.54
 81,300 12.40 12.54 12.40 54,200 2,400 0.9
30/06/2022
12.40
 112,300 12.47 12.61 12.40 6,000 17,200 -0.2
29/06/2022
12.47
 55,100 12.58 12.72 12.47 8,800 2,000 0.1
28/06/2022
12.58
 77,500 12.44 12.58 12.37 6,100 0 0.1
27/06/2022
12.44
 212,000 12.47 12.72 12.05 41,600 130,700 -1.5
24/06/2022
12.47
 50,900 12.54 12.61 12.44 100 4,200 -0.1
23/06/2022
12.54
 93,700 12.47 12.61 12.40 5,200 7,100 -0.0
22/06/2022
12.47
 130,400 12.68 12.83 12.40 34,400 4,800 0.5
21/06/2022
12.68
 122,400 12.97 13.07 12.68 33,000 2,800 0.5
20/06/2022
12.97
 162,900 12.79 13.18 12.65 400 13,600 -0.2
17/06/2022
12.79
 177,600 12.61 13.04 12.40 37,600 23,900 0.2
16/06/2022
12.61
 91,000 12.51 13.07 12.51 2,900 15,600 -0.2
15/06/2022
12.51
 94,600 12.58 12.97 12.37 3,200 5,600 -0.0
14/06/2022
12.58
 238,900 12.83 13.11 12.47 33,100 107,400 -1.3
13/06/2022
12.83
 240,000 13.46 13.46 12.83 16,800 44,900 -0.5
10/06/2022
13.46
 181,700 13.85 13.85 13.46 16,400 31,600 -0.3
09/06/2022
13.85
 172,200 13.96 13.96 13.46 6,700 49,400 -0.8
08/06/2022
13.96
 146,800 13.96 14.10 13.82 600 38,000 -0.7
07/06/2022
13.96
 327,600 13.29 14.03 13.43 0 0 0
06/06/2022
13.29
 335,600 12.93 13.68 12.76 23,100 9,800 0.3
03/06/2022
12.93
 61,000 12.97 13.07 12.90 400 11,300 -0.2
02/06/2022
12.97
 102,600 13.53 13.53 12.97 11,800 13,100 -0.0
01/06/2022
13.53
 316,300 12.68 13.53 12.68 13,400 16,400 -0.1
31/05/2022
12.68
 105,800 12.54 12.76 12.58 9,100 12,000 -0.1
30/05/2022
12.54
 129,500 12.76 12.79 12.54 21,100 101,000 -1.4
27/05/2022
12.76
 76,300 12.61 12.79 12.65 11,000 0 0.2
26/05/2022
12.61
 98,000 12.54 12.76 12.54 33,300 0 0.6
25/05/2022
12.54
 88,600 12.47 12.58 12.37 32,900 0 0.6
24/05/2022
12.47
 70,800 12.54 12.54 12.33 7,500 0 0.1
23/05/2022
12.54
 131,300 12.54 12.61 12.33 30,500 26,200 0.1
20/05/2022
12.54
 168,200 12.58 12.58 12.29 1,100 125,000 -2.2
19/05/2022
12.58
 138,300 12.83 12.83 12.44 0 113,000 -2.0
18/05/2022
12.83
 98,300 12.86 13.04 12.79 6,000 11,300 -0.1
17/05/2022
12.86
 85,500 12.51 12.90 12.40 4,000 6,200 -0.0
16/05/2022
12.51
 45,100 12.29 12.76 12.40 1,100 3,700 -0.0
13/05/2022
12.29
 139,300 12.51 12.76 12.29 12,900 18,100 -0.1
12/05/2022
12.51
 77,300 12.93 12.93 12.51 3,900 12,600 -0.2
11/05/2022
12.93
 115,700 12.61 12.97 12.61 2,800 10,700 -0.1
10/05/2022
12.61
 96,900 12.68 12.72 12.40 19,800 7,500 0.2
09/05/2022
12.68
 323,100 13.25 13.43 12.61 16,500 118,500 -1.8
06/05/2022
13.25
 42,600 13.39 13.39 13.25 3,400 4,300 -0.0
05/05/2022
13.39
 119,400 13.46 13.61 13.22 2,800 104,200 -1.9
04/05/2022
13.46
 95,100 13.46 13.53 12.76 1,100 14,100 -0.2
29/04/2022
13.46
 147,300 13.46 13.46 13.15 2,800 84,500 -1.5
28/04/2022
13.46
 74,200 13.46 13.61 13.25 4,700 0 0.1
27/04/2022
13.46
 63,600 13.46 13.46 13.39 3,100 22,000 -0.4
26/04/2022
13.46
 186,500 13.46 13.46 12.90 15,900 69,000 -1.0
25/04/2022
13.46
 202,500 14.00 14.00 13.39 3,500 18,100 -0.3
22/04/2022
14.00
 83,400 13.89 14.14 13.82 100 8,200 -0.2
21/04/2022
13.89
 180,100 14.07 14.07 13.89 12,000 40,700 -0.6
20/04/2022
14.07
 120,200 14.17 14.35 14.07 29,700 28,500 0.0
19/04/2022
14.17
 178,900 14.39 14.39 14.07 4,700 13,700 -0.2
18/04/2022
14.39
 105,100 14.77 14.77 14.35 500 22,500 -0.5
15/04/2022
14.77
 92,300 14.95 14.95 14.74 100 36,900 -0.7
14/04/2022
14.95
 189,800 15.09 15.13 14.92 4,300 163,600 -3.4
13/04/2022
15.09
 117,800 15.16 15.31 14.95 34,200 28,200 0.1
12/04/2022
15.16
 153,500 15.38 15.38 15.02 19,800 68,900 -1.0
08/04/2022
15.38
 223,200 15.52 15.52 15.31 14,500 68,300 -1.2
07/04/2022
15.52
 86,700 15.52 15.59 15.45 5,500 14,200 -0.2
06/04/2022
15.52
 184,200 15.66 15.66 15.52 2,400 12,000 -0.2
05/04/2022
15.66
 58,500 15.66 15.80 15.59 5,600 16,300 -0.2
04/04/2022
15.66
 94,500 15.52 15.80 15.52 3,400 2,500 0.0
01/04/2022
15.52
 105,000 15.59 15.59 15.48 14,200 16,700 -0.1
31/03/2022
15.59
 68,900 15.63 15.73 15.52 21,100 1,400 0.4
30/03/2022
15.63
 144,300 15.77 15.87 15.59 35,700 12,300 0.5
29/03/2022
15.77
 112,200 15.73 15.94 15.73 19,000 4,300 0.3
28/03/2022
15.73
 335,000 15.52 16.16 15.41 78,300 11,200 1.5
25/03/2022
15.52
 166,900 15.59 15.59 15.45 10,200 6,300 0.1
24/03/2022
15.59
 147,400 15.59 15.63 15.52 54,100 15,800 0.8
23/03/2022
15.59
 120,500 15.52 15.70 15.48 15,000 13,100 0.0
22/03/2022
15.52
 105,300 15.45 15.55 15.41 6,400 4,100 0.1
21/03/2022
15.45
 90,100 15.48 15.59 15.38 7,300 5,200 0.0
18/03/2022
15.48
 115,000 15.55 15.59 15.45 18,200 13,300 0.1
17/03/2022
15.55
 57,400 15.55 15.59 15.48 1,900 20,300 -0.4
16/03/2022
15.55
 47,900 15.59 15.59 15.45 0 8,900 -0.2
15/03/2022
15.59
 158,400 15.55 15.63 15.41 11,200 52,200 -0.9

Chính sách bảo mật | Điều khoản sử dụng |