CTCP Nhiệt điện Phả Lại (ppc)

8.78
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
(2026-08-18) 		-0.22 -2.44% 2,535,800 -1,400 0
8.75
10
8.78
2 tháng
(2026-07-20) 		-0.35 -3.83% 5,302,300 -1,400 0
8.75
10
8.78
3 tháng
(2026-06-19) 		-0.89 -9.20% 7,692,700 -1,400 0
8.75
10
8.78
6 tháng
(2026-03-23) 		-1.77 -16.78% 29,344,900 -1,400 0
8.75
11.15
8.78
12 tháng
(2025-09-22) 		-1.51 -14.70% 72,257,100 -1,400 0
8.75
11.15
8.78
24 tháng
(2024-09-27) 		-2.29 -20.70% 194,224,800 -1,400 0
8.36
12.20
8.78
36 tháng
(2023-10-03) 		-1.66 -15.90% 287,957,900 -1,400 0
7.80
15.07
8.78
60 tháng
(2021-10-13) 		-7.80 -47.05% 380,191,100 -4,341,365 -83.1
6.38
17.79
8.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
8.55
 160,900 8.15 8.58 7.64 10,300 33,990 -0.3
15/11/2022
8.15
 140,600 8.69 8.73 8.11 16,700 17,100 -0.0
14/11/2022
8.69
 81,300 8.91 8.91 8.47 2,200 15,000 -0.2
11/11/2022
8.91
 85,100 8.84 9.02 8.84 13,300 24,000 -0.1
10/11/2022
8.84
 100,600 9.49 9.49 8.84 4,800 36,800 -0.4
09/11/2022
9.49
 39,000 9.38 9.71 9.42 0 21,600 -0.3
08/11/2022
9.38
 49,000 9.71 10.33 9.24 17,700 18,500 -0.0
07/11/2022
9.71
 72,200 10.15 10.15 9.71 4,100 18,200 -0.2
04/11/2022
10.15
 75,000 10.22 10.22 10.00 5,400 24,900 -0.3
03/11/2022
10.22
 98,100 10.47 10.51 10.22 4,200 15,000 -0.2
02/11/2022
10.47
 91,400 10.69 10.73 10.47 2,200 15,000 -0.2
01/11/2022
10.69
 73,000 10.91 11.09 10.69 2,100 16,000 -0.2
31/10/2022
10.91
 52,200 11.24 11.24 10.91 3,300 28,900 -0.4
28/10/2022
11.24
 147,000 11.46 11.46 11.24 20,300 60,000 -0.6
27/10/2022
11.46
 103,400 10.80 11.46 10.76 2,300 36,400 -0.5
26/10/2022
10.80
 55,300 10.76 10.91 10.58 5,600 20,500 -0.2
25/10/2022
10.76
 78,300 10.76 10.91 10.47 12,300 20,900 -0.1
24/10/2022
10.76
 61,100 10.98 10.98 10.58 4,500 15,600 -0.2
21/10/2022
10.98
 108,200 11.24 11.46 10.80 1,900 35,000 -0.5
20/10/2022
11.24
 51,300 11.24 11.42 11.20 8,100 15,000 -0.1
19/10/2022
11.24
 69,700 11.13 11.38 11.06 4,100 31,800 -0.4
18/10/2022
11.13
 50,000 10.98 11.24 11.02 0 15,000 -0.2
17/10/2022
10.98
 54,400 11.06 11.09 10.91 300 28,000 -0.4
14/10/2022
11.06
 74,400 11.02 11.20 10.95 17,000 28,442 -0.2
13/10/2022
11.02
 57,300 11.09 11.09 10.91 0 22,101 -0.3
12/10/2022
11.09
 189,500 11.09 11.13 10.87 5,300 59,932 -0.8
11/10/2022
11.09
 140,300 11.46 11.46 11.06 27,800 18,130 0.1
10/10/2022
11.46
 95,500 11.49 11.49 11.20 3,200 24,700 -0.3
07/10/2022
11.49
 116,900 11.96 11.96 11.42 1,100 0 0.0
06/10/2022
11.96
 41,100 12.07 12.15 11.78 0 300 -0.0
05/10/2022
12.07
 52,400 11.56 12.15 11.64 0 18,600 -0.3
04/10/2022
11.56
 277,800 11.67 11.71 11.49 500 105,800 -1.7
03/10/2022
11.67
 80,200 12.00 12.00 11.64 300 59,200 -0.9
30/09/2022
12.00
 524,500 12.11 12.33 11.78 8,500 119,600 -1.8
29/09/2022
12.11
 64,500 12.26 12.33 12.07 5,000 16,300 -0.2
28/09/2022
12.26
 264,700 12.33 12.36 12.26 0 13,200 -0.2
27/09/2022
12.33
 73,700 12.36 12.47 12.29 400 27,200 -0.5
26/09/2022
12.36
 112,700 12.58 12.58 12.36 0 0 -0.2
23/09/2022
12.58
 45,900 12.62 12.66 12.55 0 10,180 -0.2
22/09/2022
12.62
 27,500 12.62 12.62 12.51 800 200 0.0
21/09/2022
12.62
 39,900 12.58 12.66 12.47 0 22,700 -0.4
20/09/2022
12.58
 119,000 12.58 12.66 12.36 4,200 18,005 -0.2
19/09/2022
12.58
 103,500 12.66 12.80 12.58 0 16,800 -0.3
16/09/2022
12.66
 108,500 12.76 12.80 12.58 10,000 4,370 0.1
15/09/2022
12.76
 49,700 12.66 12.87 12.66 27,200 8,500 -1.2
14/09/2022
12.66
 157,500 12.87 12.87 12.36 10,100 81,500 -0.2
13/09/2022
12.87
 71,600 12.95 12.95 12.76 0 12,700 -0.2
12/09/2022
12.95
 89,600 13.02 13.16 12.95 0 6,442 -0.5
09/09/2022
13.02
 129,200 13.02 13.24 12.84 800 26,600 -0.5
08/09/2022
13.02
 54,100 12.95 13.02 12.84 7,900 3,800 0.1
07/09/2022
12.95
 154,800 13.20 13.20 12.95 75,500 24,900 0.9
06/09/2022
13.20
 154,500 13.35 13.46 13.09 7,200 26,100 -0.3
05/09/2022
13.35
 208,800 13.24 13.42 13.09 174,400 14,900 2.9
31/08/2022
13.24
 432,100 12.62 13.24 12.62 106,500 66,200 0.7
30/08/2022
12.62
 117,100 12.69 12.84 12.51 4,500 56,100 -0.9
29/08/2022
12.69
 111,500 12.98 12.98 12.58 12,700 25,700 -0.2
26/08/2022
12.98
 82,200 12.91 13.02 12.84 1,200 13,000 -0.2
25/08/2022
12.91
 100,400 12.91 12.98 12.76 8,600 7,800 0.0
24/08/2022
12.91
 45,300 12.73 12.95 12.66 2,600 16,600 -0.2
23/08/2022
12.73
 97,600 12.76 12.76 12.62 8,400 11,400 -0.1
22/08/2022
12.76
 32,100 12.84 12.84 12.73 200 9,400 -0.2
19/08/2022
12.84
 65,100 13.06 13.06 12.84 4,000 37,700 -0.6
18/08/2022
13.06
 101,300 13.06 13.06 12.91 12,700 0 0.2
17/08/2022
13.06
 199,400 12.98 13.13 12.73 32,700 114,700 -1.5
16/08/2022
12.98
 69,400 12.95 12.98 12.84 3,100 6,300 -0.1
15/08/2022
12.95
 94,900 12.95 12.98 12.84 9,800 32,100 -0.4
12/08/2022
12.95
 64,000 13.02 13.02 12.84 500 2,300 -0.0
11/08/2022
13.02
 69,700 12.84 13.06 12.91 1,400 0 0.0
10/08/2022
12.84
 82,700 13.09 13.09 12.84 600 34,500 -0.6
09/08/2022
13.09
 189,500 12.87 13.09 12.87 27,700 80,000 -0.9
08/08/2022
12.87
 76,500 12.84 12.95 12.80 13,100 3,300 0.2
05/08/2022
12.84
 53,300 12.84 12.91 12.76 4,700 300 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |