CTCP Nhiệt điện Phả Lại (ppc)

9.90
-0.06
(-0.60%)
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
(2026-04-01) 		-0.50 -4.81% 8,479,800 -166,680 0
9.90
10.40
9.90
2 tháng
(2026-03-02) 		-0.40 -3.88% 29,920,700 -114,280 -1.4
9.65
11.15
9.90
3 tháng
(2026-02-02) 		-0.07 -0.70% 33,638,500 -10,080 -0.3
9.65
11.15
9.90
6 tháng
(2025-11-03) 		0.04 0.36% 48,670,900 71,320 0.5
9.65
11.15
9.90
12 tháng
(2025-05-06) 		-2.30 -18.85% 129,906,600 -16,427,484 -176.6
9.63
12.20
9.90
24 tháng
(2024-05-13) 		-4.33 -30.42% 242,188,500 -23,370,057 -270.2
9.63
15.07
9.90
36 tháng
(2023-05-17) 		-0.94 -8.65% 296,029,100 -26,872,611 -319.0
9.56
15.07
9.90
60 tháng
(2021-05-27) 		-4.93 -33.24% 394,800,500 -32,137,707 -423.7
8.15
17.79
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |