CTCP Nhiệt điện Phả Lại (ppc)

10.55
-0.10
(-0.94%)
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)
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
05/02/2021
14.57
 259,800 14.51 14.68 14.40 2,500 7,400 -0.1
04/02/2021
14.51
 258,200 14.68 14.74 14.40 1,500 24,800 -0.6
03/02/2021
14.68
 231,600 14.11 14.68 13.94 31,300 44,900 -0.3
02/02/2021
14.11
 406,800 14.00 14.11 13.37 34,100 216,800 -4.4
01/02/2021
14.00
 649,000 15.05 15.05 14.00 17,700 15,300 0.1
29/01/2021
15.05
 287,600 14.37 15.14 14.28 16,600 10,100 0.2
28/01/2021
14.37
 991,700 15.42 15.71 14.37 52,100 9,900 1.1
27/01/2021
15.42
 429,700 16.02 16.05 15.14 16,100 25,100 -0.2
26/01/2021
16.02
 878,900 15.99 16.79 14.97 4,800 86,700 -2.2
25/01/2021
15.99
 316,000 15.76 16.39 15.54 7,100 101,900 -2.7
22/01/2021
15.76
 1,030,800 15.74 16.56 15.74 13,300 383,000 -10.4
21/01/2021
15.74
 1,144,800 14.71 15.74 14.80 15,700 18,800 -0.1
20/01/2021
14.71
 647,300 14.23 14.80 14.00 59,400 35,100 0.6
19/01/2021
14.23
 1,093,200 14.48 15.08 13.66 35,500 106,800 -1.9
18/01/2021
14.48
 363,800 14.31 14.74 14.11 16,800 22,800 -0.2
15/01/2021
14.31
 384,000 14.63 14.65 13.63 12,300 39,000 -0.7
14/01/2021
14.63
 267,600 14.46 14.63 14.23 29,100 16,300 0.3
13/01/2021
14.46
 516,100 14.85 14.97 14.46 17,600 96,900 -2.1
12/01/2021
14.85
 515,900 14.88 14.88 14.57 2,700 218,300 -5.6
11/01/2021
14.88
 579,500 14.57 15.02 14.57 1,700 142,300 -3.6
08/01/2021
14.57
 736,100 14.06 14.80 14.00 91,200 73,400 0.5
07/01/2021
14.06
 490,200 13.91 14.17 13.91 64,400 200,900 -3.4
06/01/2021
13.91
 256,600 13.97 14.00 13.89 44,900 3,000 1.0
05/01/2021
13.97
 206,800 13.94 14.00 13.89 48,500 2,600 1.1
04/01/2021
13.94
 347,700 13.91 14.09 13.86 11,300 6,600 0.1
31/12/2020
13.91
 250,060 13.83 14.00 13.83 7,380 3,710 0.1
30/12/2020
13.83
 326,720 13.72 13.91 13.72 85,200 3,340 1.7
29/12/2020
13.72
 241,650 13.72 13.74 13.63 49,280 1,300 1.2
28/12/2020
13.72
 440,700 13.66 13.74 13.63 11,800 53,910 -1.0
25/12/2020
13.66
 277,120 13.60 13.74 13.49 7,030 30,450 -0.6

Chính sách bảo mật | Điều khoản sử dụng |