CTCP Nhiệt điện Phả Lại (ppc)

10
-0.10
(-0.99%)
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
(2025-12-29) 		0.20 2.02% 5,652,200 221,100 2.2
9.83
10.35
10
2 tháng
(2025-12-01) 		0.10 1% 9,092,500 86,200 0.9
9.82
10.35
10
3 tháng
(2025-10-30) 		0.28 2.89% 14,987,800 141,000 1.4
9.82
10.35
10
6 tháng
(2025-08-01) 		-0.38 -3.66% 53,178,500 -8,111,400 -90.2
9.63
10.86
10
12 tháng
(2025-02-03) 		-0.67 -6.22% 124,661,700 -15,431,382 -169.3
9.63
12.20
10
24 tháng
(2024-02-15) 		-2.13 -17.40% 223,266,300 -25,250,980 -296.2
9.63
15.07
10
36 tháng
(2023-02-13) 		-0.37 -3.57% 274,000,900 -26,635,062 -315.4
9.56
15.07
10
60 tháng
(2021-02-23) 		-5.78 -36.39% 394,186,600 -32,945,727 -445.4
8.15
17.79
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
15.59
 137,200 15.80 15.94 15.59 18,800 16,100 0.1
21/01/2022
15.80
 95,400 15.87 15.94 15.70 17,100 300 0.4
20/01/2022
15.87
 167,500 15.66 15.94 15.45 16,100 7,200 0.2
19/01/2022
15.66
 186,200 15.80 15.98 15.66 31,700 127,100 -2.1
18/01/2022
15.80
 181,200 16.16 16.16 15.80 17,900 5,300 0.3
17/01/2022
16.16
 358,000 16.23 16.55 16.05 62,000 112,500 -1.1
14/01/2022
16.23
 175,400 16.05 16.65 16.05 49,700 10,200 0.9
13/01/2022
16.05
 409,500 16.72 16.97 16.05 18,800 20,000 -0.0
12/01/2022
16.72
 262,700 17.22 17.26 16.01 14,400 100 0.3
11/01/2022
17.22
 239,300 17.43 17.68 17.22 72,200 30,300 1.0
10/01/2022
17.43
 427,400 17.26 17.57 17.22 10,800 71,900 -1.6
07/01/2022
17.26
 288,100 17.26 17.43 17.15 33,300 10,100 0.6
06/01/2022
17.26
 209,800 17.36 17.57 17.26 23,300 300 0.6
05/01/2022
17.36
 351,400 17.57 17.86 17.36 28,400 115,100 -2.1
04/01/2022
17.57
 437,400 17.04 17.72 17.04 21,900 93,000 -1.7
31/12/2021
17.04
 216,100 17.11 17.33 17.01 5,300 1,000 0.1
30/12/2021
17.11
 249,500 17.36 17.36 17.11 37,100 43,200 -0.1
29/12/2021
17.36
 215,300 17.40 17.50 17.15 15,400 900 0.4
28/12/2021
17.40
 223,700 17.40 17.72 17.22 17,100 31,000 -0.3
27/12/2021
17.40
 381,500 17.72 17.72 17.36 19,600 7,100 0.3
24/12/2021
17.72
 441,400 17.57 17.72 17.08 6,200 500 0.1
23/12/2021
17.57
 338,600 17.79 17.86 17.08 14,700 12,500 0.1
22/12/2021
17.79
 958,200 17.36 18.28 17.54 27,900 164,600 -3.4
21/12/2021
17.36
 924,600 16.79 17.57 16.62 0 89,100 -2.2
20/12/2021
16.79
 341,000 16.79 16.79 16.44 46,400 17,800 0.7
17/12/2021
16.79
 531,400 16.79 17.22 16.65 14,600 99,800 -2.0
16/12/2021
16.79
 321,000 16.72 16.87 16.51 18,700 18,500 0.0
15/12/2021
16.72
 426,100 16.72 17.01 16.58 13,700 49,100 -0.8
14/12/2021
16.72
 534,600 16.44 16.83 16.33 25,700 40,400 -0.3
13/12/2021
16.44
 275,700 16.26 16.55 16.30 55,900 149,300 -2.2
10/12/2021
16.26
 248,000 16.62 16.62 16.23 43,100 102,800 -1.4
09/12/2021
16.62
 604,600 16.09 16.62 16.01 75,200 25,100 1.2
08/12/2021
16.09
 143,300 16.19 16.23 15.94 32,100 88,900 -1.3
07/12/2021
16.19
 140,700 15.94 16.23 15.98 59,700 10,500 1.1
06/12/2021
15.94
 294,300 16.01 16.30 15.94 13,300 60,500 -1.1
03/12/2021
16.01
 162,100 16.16 16.16 16.01 20,800 26,300 -0.1
02/12/2021
16.16
 125,500 16.26 16.26 16.12 3,700 32,400 -0.7
01/12/2021
16.26
 158,600 16.26 16.30 16.16 54,500 13,600 0.9
30/11/2021
16.26
 112,000 16.30 16.44 15.98 7,100 600 0.1
29/11/2021
16.30
 296,600 16.23 16.40 15.94 52,100 97,500 -0.4
26/11/2021
16.23
 404,900 16.26 16.33 15.98 9,100 306,600 -6.8
25/11/2021
16.26
 277,100 16.23 16.48 16.12 1,100 34,800 -0.8
24/11/2021
16.23
 138,400 16.23 16.23 16.12 10,600 9,700 0.0
23/11/2021
16.23
 115,000 15.94 16.26 15.94 30,200 4,300 0.6
22/11/2021
15.94
 377,600 16.01 16.19 15.94 17,400 15,100 0.0
19/11/2021
16.01
 565,500 16.48 16.48 15.87 11,500 27,800 -0.4
18/11/2021
16.48
 259,700 16.69 16.69 16.44 18,700 7,000 0.3
17/11/2021
16.69
 173,000 16.72 16.79 16.58 26,100 28,600 -0.1
16/11/2021
16.72
 318,100 16.97 17.01 16.65 54,000 19,700 0.8
15/11/2021
16.97
 698,200 16.58 17.18 16.58 45,300 114,300 -1.6
12/11/2021
16.58
 324,000 16.65 16.76 16.44 1,100 62,300 -1.4
11/11/2021
16.65
 610,800 16.33 16.87 16.19 9,400 25,100 -0.4
10/11/2021
16.33
 200,000 16.33 16.37 16.26 0 3,600 -0.1
09/11/2021
16.33
 263,000 16.40 16.44 16.30 2,100 4,000 -0.0
08/11/2021
16.40
 266,400 16.30 16.44 16.30 13,500 5,600 0.2
05/11/2021
16.30
 142,400 16.30 16.33 16.23 18,900 14,200 0.1
04/11/2021
16.30
 123,100 16.23 16.30 16.19 6,500 5,400 0.1
03/11/2021
16.23
 374,700 16.33 16.51 16.23 30,900 20,800 0.2
02/11/2021
16.33
 287,900 16.37 16.48 16.30 11,800 53,800 -1.0
01/11/2021
16.37
 188,900 16.51 16.58 16.30 29,500 9,000 0.5
29/10/2021
16.51
 368,900 16.33 16.62 16.30 18,100 81,300 -1.5
28/10/2021
16.33
 163,100 16.30 16.44 16.23 6,200 3,400 0.1
27/10/2021
16.30
 225,500 16.30 16.30 16.23 39,600 5,200 0.8
26/10/2021
16.30
 168,800 16.09 16.30 16.09 47,400 7,000 0.9
25/10/2021
16.09
 184,400 16.12 16.16 16.09 9,600 2,700 0.2
22/10/2021
16.12
 203,200 16.19 16.30 16.09 9,100 0 0.2
21/10/2021
16.19
 117,000 16.19 16.23 16.12 3,700 6,000 -0.1
20/10/2021
16.19
 174,600 16.26 16.30 16.19 8,800 19,500 -0.2
19/10/2021
16.26
 149,500 16.16 16.30 16.05 11,800 4,800 0.2
18/10/2021
16.16
 420,500 16.37 16.37 16.16 42,300 65,500 -0.5
15/10/2021
16.37
 521,700 16.58 16.58 16.23 72,400 0 1.7
14/10/2021
16.58
 220,500 16.58 16.83 16.55 55,500 31,100 0.6
13/10/2021
16.58
 306,000 16.58 16.65 16.37 19,000 12,400 0.2
12/10/2021
16.58
 502,700 16.58 16.62 16.44 55,500 27,500 0.7
11/10/2021
16.58
 312,400 16.65 16.65 16.48 10,900 14,300 -0.1
08/10/2021
16.65
 260,400 16.51 16.76 16.51 68,000 3,200 1.5
07/10/2021
16.51
 676,200 16.58 16.90 16.37 19,000 139,500 -2.8
06/10/2021
16.58
 229,000 16.65 16.65 16.44 7,300 8,600 -0.0
05/10/2021
16.65
 240,000 16.72 16.79 16.62 16,300 15,400 0.0
04/10/2021
16.72
 710,900 16.26 16.87 16.30 15,800 94,000 -1.8
01/10/2021
16.26
 292,700 16.26 16.37 16.16 6,973,140 6,893,740 1.8
30/09/2021
16.26
 190,900 16.37 16.40 16.26 9,900 14,000 -0.1
29/09/2021
16.37
 303,000 16.40 16.55 16.09 12,000 9,700 0.1
28/09/2021
16.40
 215,300 16.23 16.40 15.73 42,100 8,900 0.8
27/09/2021
16.23
 368,700 16.69 16.76 16.23 21,300 32,200 -0.3
24/09/2021
16.69
 2,315,100 16.23 16.79 16.23 40,900 33,000 0.2
23/09/2021
16.23
 368,500 16.30 16.55 16.19 4,300 17,800 -0.3
22/09/2021
16.30
 686,600 16.51 16.51 16.12 3,400 49,800 -1.1
21/09/2021: Cổ tức tiền mặt tỉ lệ: 12.5%
21/09/2021
16.51
 1,769,900 16.23 16.51 16.01 44,500 6,500 0.9
20/09/2021
16.23
 489,300 16.13 16.26 16.06 16,200 24,200 -0.2
17/09/2021
16.13
 452,200 16.13 16.26 15.89 47,200 206,400 -3.8
16/09/2021
16.13
 350,900 15.96 16.19 15.86 29,700 226,500 -4.7
15/09/2021
15.96
 421,200 15.79 16.26 15.69 36,900 204,200 -4.0
14/09/2021
15.79
 967,200 16.26 16.43 15.79 74,400 578,000 -12.0
13/09/2021
16.26
 431,800 16.53 16.60 16.26 122,100 90,900 0.8
10/09/2021
16.53
 410,600 16.80 16.83 16.33 53,300 1,400 1.3
09/09/2021
16.80
 266,900 16.60 16.97 16.53 42,200 45,400 -0.1
08/09/2021
16.60
 347,200 16.83 16.87 16.46 13,800 5,500 0.2
07/09/2021
16.83
 485,000 17.47 17.47 16.80 10,400 35,800 -0.7
06/09/2021
17.47
 1,292,800 16.46 17.47 16.77 94,100 59,800 0.9

Chính sách bảo mật | Điều khoản sử dụng |