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)
01/09/2021
16.46
 1,158,300 16.63 16.63 16.26 91,300 223,100 -3.2
31/08/2021
16.63
 379,800 16.66 16.73 16.46 75,600 16,700 1.5
30/08/2021
16.66
 588,300 16.23 16.80 16.46 79,640 94,640 -0.4
27/08/2021
16.23
 1,777,100 15.19 16.23 15.35 302,200 284,400 0.4
26/08/2021
15.19
 102,500 15.15 15.32 15.12 18,800 1,500 0.4
25/08/2021
15.15
 132,000 15.05 15.32 15.02 3,300 47,600 -1.0
24/08/2021
15.05
 156,200 15.12 15.25 14.98 66,300 38,800 0.6
23/08/2021
15.12
 229,000 15.32 15.32 15.05 51,400 68,600 -0.4
20/08/2021
15.32
 342,200 15.45 15.66 15.22 92,100 69,700 0.5
19/08/2021
15.45
 272,100 15.42 15.72 15.32 30,800 49,400 -0.4
18/08/2021
15.42
 219,100 15.72 15.72 15.42 11,100 113,700 -2.4
17/08/2021
15.72
 554,300 15.52 15.72 15.12 28,300 51,700 -0.5
16/08/2021
15.52
 319,600 15.39 15.76 15.22 19,600 115,000 -2.2
13/08/2021
15.39
 274,700 15.52 15.72 15.35 40,000 94,000 -1.2
12/08/2021
15.52
 218,600 15.86 15.96 15.52 4,300 59,400 -1.3
11/08/2021
15.86
 469,200 16.13 16.80 15.59 17,600 64,100 -1.1
10/08/2021
16.13
 299,500 15.59 16.13 15.39 7,700 152,600 -3.3
09/08/2021
15.59
 396,600 15.32 15.59 15.05 5,900 247,400 -5.4
06/08/2021
15.32
 231,100 15.42 15.45 15.09 19,000 3,000 0.4
05/08/2021
15.42
 199,700 15.15 15.45 15.09 26,800 27,500 -0.0
04/08/2021
15.15
 121,600 15.15 15.25 15.12 6,800 28,900 -0.5
03/08/2021
15.15
 74,800 15.25 15.32 15.12 2,100 4,000 -0.0
02/08/2021
15.25
 98,300 14.98 15.32 15.12 17,200 12,500 0.1
30/07/2021
14.98
 162,100 15.05 15.05 14.92 19,100 105,400 -1.9
29/07/2021
15.05
 210,700 15.12 15.45 14.92 7,800 78,800 -1.6
28/07/2021
15.12
 110,600 15.22 15.32 15.05 7,400 28,900 -0.5
27/07/2021
15.22
 68,200 15.45 15.45 15.22 4,100 12,500 -0.2
26/07/2021
15.45
 381,300 15.35 15.45 15.12 19,600 25,900 -0.1
23/07/2021
15.35
 62,700 15.49 15.52 15.35 12,800 18,100 -0.1
22/07/2021
15.49
 101,900 15.52 15.52 15.32 11,600 1,000 0.2
21/07/2021
15.52
 83,900 15.59 15.72 15.39 44,000 4,300 0.9
20/07/2021
15.59
 99,000 15.49 15.59 15.25 27,800 0 0.6
19/07/2021
15.49
 183,600 15.79 15.79 15.25 53,500 600 1.2
16/07/2021
15.79
 91,500 15.79 15.79 15.66 55,200 0 1.3
15/07/2021: Cổ tức tiền mặt tỉ lệ: 12.5%
15/07/2021
15.79
 198,900 15.69 15.79 15.25 66,500 100 1.5
14/07/2021
15.69
 206,500 15.69 15.95 15.47 91,100 900 2.2
13/07/2021
15.69
 144,300 15.24 15.69 15.24 43,700 15,000 0.7
12/07/2021
15.24
 462,900 15.79 15.79 14.70 116,100 3,300 2.7
09/07/2021
15.79
 224,500 15.95 16.01 15.72 32,300 3,600 0.7
08/07/2021
15.95
 134,700 15.95 15.95 15.79 18,600 10,800 0.1
07/07/2021
15.95
 384,400 15.88 15.95 15.69 87,000 8,900 1.9
06/07/2021
15.88
 501,200 16.26 16.26 15.82 26,100 2,000 0.6
05/07/2021
16.26
 339,800 16.33 16.39 15.88 23,600 111,000 -1.8
02/07/2021
16.33
 253,000 16.58 16.58 16.20 15,200 0 0.4
01/07/2021
16.58
 604,900 15.91 16.58 15.95 34,500 3,600 0.8
30/06/2021
15.91
 188,200 15.91 16.01 15.88 24,700 16,300 0.2
29/06/2021
15.91
 216,600 15.95 16.14 15.82 4,000 7,000 -0.1
28/06/2021
15.95
 189,500 16.01 16.07 15.85 13,900 600 0.3
25/06/2021
16.01
 298,000 16.07 16.14 15.95 109,500 7,400 2.6
24/06/2021
16.07
 555,800 15.82 16.26 15.95 48,300 5,600 1.1
23/06/2021
15.82
 183,100 15.85 15.95 15.63 5,300 11,100 -0.1
22/06/2021
15.85
 280,300 16.14 16.20 15.85 25,800 2,700 0.6
21/06/2021
16.14
 504,800 15.34 16.26 15.53 16,200 2,500 0.3
18/06/2021
15.34
 186,700 15.31 15.56 15.31 0 3,000 -0.1
17/06/2021
15.31
 213,500 15.31 15.53 15.24 3,400 45,000 -1.0
16/06/2021
15.31
 196,100 15.28 15.43 15.24 8,300 19,000 -0.3
15/06/2021
15.28
 134,000 15.15 15.43 15.24 8,500 3,700 0.1
14/06/2021
15.15
 123,100 15.12 15.31 15.12 34,600 900 0.8
11/06/2021
15.12
 198,200 15.15 15.24 15.12 48,200 19,800 0.7
10/06/2021
15.15
 162,200 15.15 15.28 15.02 99,300 13,800 2.0
09/06/2021
15.15
 136,000 15.12 15.18 14.89 7,300 16,800 -0.2
08/06/2021
15.12
 196,200 15.28 15.43 15.12 23,200 13,100 0.2
07/06/2021
15.28
 210,500 15.37 15.50 15.24 14,700 0 0.4
04/06/2021
15.37
 186,300 15.43 15.63 15.31 20,800 24,100 -0.1
03/06/2021
15.43
 484,300 14.96 15.47 14.99 3,600 32,900 -0.7
02/06/2021
14.96
 330,600 14.80 14.99 14.80 98,800 64,200 0.8
01/06/2021
14.80
 142,200 14.80 14.83 14.70 26,900 0 0.6
31/05/2021
14.80
 175,200 14.80 14.86 14.73 25,500 1,000 0.6
28/05/2021
14.80
 315,700 14.83 14.92 14.64 5,200 1,200 0.1
27/05/2021
14.83
 285,100 15.12 15.12 14.77 20,400 13,700 0.2
26/05/2021
15.12
 149,800 15.21 15.37 15.08 37,200 9,100 0.7
25/05/2021
15.21
 403,100 15.18 15.24 15.12 37,400 500 0.9
24/05/2021
15.18
 254,000 15.05 15.21 14.92 34,000 0 0.8
21/05/2021
15.05
 124,100 14.80 15.15 14.83 3,600 8,000 -0.1
20/05/2021
14.80
 340,800 14.83 14.92 14.80 8,800 149,200 -3.3
19/05/2021
14.83
 552,000 15.31 15.31 14.83 8,900 102,800 -2.2
18/05/2021
15.31
 509,700 16.07 16.07 15.18 4,400 8,900 -0.1
17/05/2021: Cổ tức tiền mặt tỉ lệ: 18.94%
17/05/2021
16.07
 248,600 16.27 16.55 16.01 4,600 26,800 -0.6
14/05/2021
16.27
 369,000 16.24 16.36 16.15 26,600 40,500 -0.4
13/05/2021
16.24
 460,300 16.33 16.33 16.15 4,600 10,200 -0.2
12/05/2021
16.33
 377,400 16.42 16.45 16.21 37,500 14,200 0.6
11/05/2021
16.42
 401,400 16.12 16.45 16.12 25,300 900 0.7
10/05/2021
16.12
 538,200 16.12 16.21 15.97 28,100 4,300 0.6
07/05/2021
16.12
 593,600 16.42 16.42 16.03 80,700 7,600 2.0
06/05/2021
16.42
 353,800 16.68 16.68 16.42 3,000 46,400 -1.2
05/05/2021
16.68
 548,400 16.65 16.80 16.48 8,100 800 0.2
04/05/2021
16.65
 1,184,700 16.15 16.92 16.15 39,000 189,900 -4.2
29/04/2021
16.15
 350,700 16.15 16.51 16.03 62,200 52,800 0.3
28/04/2021
16.15
 244,500 16.09 16.15 15.97 63,700 32,700 0.8
27/04/2021
16.09
 255,500 16.12 16.15 16.00 60,300 56,200 0.1
26/04/2021
16.12
 368,800 16.03 16.77 15.97 60,000 13,000 1.3
23/04/2021
16.03
 280,500 16.03 16.03 15.70 57,200 113,100 -1.5
22/04/2021
16.03
 334,100 16.27 16.27 15.97 61,600 58,300 0.1
20/04/2021
16.27
 326,900 16.27 16.33 15.91 54,800 10,900 1.2
19/04/2021
16.27
 563,000 16.00 16.27 15.88 22,600 14,100 0.2
16/04/2021
16.00
 265,000 16.36 16.36 16.00 7,200 29,500 -0.6
15/04/2021
16.36
 299,900 16.45 16.59 16.27 37,800 13,600 0.7
14/04/2021
16.45
 751,400 16.51 16.51 16.21 76,500 28,000 1.3
13/04/2021
16.51
 428,200 16.71 16.80 16.45 93,900 6,700 2.5
12/04/2021
16.71
 817,500 16.62 16.77 16.56 62,200 24,600 1.1

Chính sách bảo mật | Điều khoản sử dụng |