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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |