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)
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
09/04/2021
16.62
 457,700 16.56 16.68 16.45 63,000 27,600 1.0
08/04/2021
16.56
 1,010,100 17.10 17.10 16.51 85,500 29,100 1.6
07/04/2021
17.10
 856,100 17.28 17.28 16.86 90,300 113,500 -0.7
06/04/2021
17.28
 1,846,700 16.33 17.46 16.98 248,000 147,000 2.9
05/04/2021
16.33
 1,828,500 15.50 16.33 15.61 140,200 208,500 -1.8
02/04/2021
15.50
 961,400 15.14 15.56 15.23 45,600 107,900 -1.6
01/04/2021
15.14
 422,700 14.58 15.17 14.49 130,400 42,600 2.2
31/03/2021
14.58
 275,600 14.55 14.72 14.46 111,600 10,600 2.5
30/03/2021
14.55
 330,000 14.46 14.61 14.31 42,800 8,800 0.8
29/03/2021
14.46
 286,700 14.55 14.58 14.34 22,600 8,600 0.3
26/03/2021
14.55
 277,800 14.64 14.66 14.25 5,700 35,200 -0.7
25/03/2021
14.64
 319,100 14.43 14.96 14.37 4,300 56,700 -1.3
24/03/2021
14.43
 287,000 14.87 14.87 14.31 3,700 35,500 -0.8
23/03/2021
14.87
 479,100 15.08 15.11 14.78 7,000 300 0.2
22/03/2021
15.08
 186,600 15.20 15.20 15.08 4,900 16,400 -0.3
19/03/2021
15.20
 378,300 15.35 15.35 15.14 6,400 119,300 -2.9
18/03/2021
15.35
 210,900 15.26 15.44 15.26 24,000 14,400 0.3
17/03/2021
15.26
 435,700 15.20 15.32 15.08 10,600 52,500 -1.1
16/03/2021
15.20
 308,900 15.20 15.20 15.02 3,900 13,300 -0.2
15/03/2021
15.20
 600,400 15.32 15.32 15.05 13,600 153,000 -3.6
12/03/2021: Cổ tức tiền mặt tỉ lệ: 11.5%
12/03/2021
15.32
 1,217,900 15.79 15.97 15.26 4,100 51,300 -1.2
11/03/2021
15.79
 358,300 15.88 15.94 15.74 3,100 43,800 -1.1
10/03/2021
15.88
 308,400 15.91 15.91 15.65 23,300 17,300 0.2
09/03/2021
15.91
 623,400 16.05 16.05 15.65 7,800 118,200 -3.1
08/03/2021
16.05
 808,100 16.05 16.22 15.96 81,400 107,100 -0.7
05/03/2021
16.05
 489,000 15.76 16.22 15.48 110,700 108,500 0.1
04/03/2021
15.76
 510,700 16.16 16.16 15.08 8,900 79,200 -2.0
03/03/2021
16.16
 490,000 16.08 16.33 15.94 11,000 161,700 -4.3
02/03/2021
16.08
 794,300 16.28 16.45 15.82 77,800 261,300 -5.2
01/03/2021
16.28
 1,204,000 15.76 16.50 15.65 14,100 94,800 -2.2
26/02/2021
15.76
 456,600 15.85 15.85 15.48 5,700 49,700 -1.2
25/02/2021
15.85
 330,700 15.88 15.94 15.65 25,900 66,300 -1.1
24/02/2021
15.88
 572,500 15.88 16.05 15.65 0 69,400 -1.9
23/02/2021
15.88
 851,500 15.25 16.02 15.37 133,700 31,000 2.9
22/02/2021
15.25
 327,900 15.05 15.25 15.05 15,000 8,000 0.2
19/02/2021
15.05
 293,600 14.91 15.37 14.80 14,200 75,500 -1.6
18/02/2021
14.91
 361,900 15.02 15.25 14.80 5,600 9,500 -0.1
17/02/2021
15.02
 305,300 14.68 15.08 14.68 8,200 5,600 0.1
09/02/2021
14.68
 187,800 14.40 14.68 14.37 23,900 700 0.6
08/02/2021
14.40
 401,500 14.57 14.63 14.11 10,400 69,600 -1.5

Chính sách bảo mật | Điều khoản sử dụng |