CTCP Nhiệt điện Phả Lại (ppc)

10.05
0
(0%)
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
(2025-11-05) 		0.19 1.88% 5,834,600 -9,300 -0.1
9.86
10.15
10.05
2 tháng
(2025-10-06) 		-0.05 -0.52% 12,473,400 -75,000 -0.8
9.63
10.15
10.05
3 tháng
(2025-09-08) 		-0.29 -2.81% 19,924,000 -265,000 -2.8
9.63
10.39
10.05
6 tháng
(2025-06-09) 		-1.15 -10.25% 70,842,900 -13,631,000 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-10) 		-0.72 -6.66% 122,405,300 -16,625,008 -182.6
9.63
12.20
10.05
24 tháng
(2023-12-18) 		-1.16 -10.32% 221,859,600 -25,743,440 -302.7
9.63
15.07
10.05
36 tháng
(2022-12-21) 		1.03 11.43% 268,264,000 -26,871,242 -318.2
9.02
15.07
10.05
60 tháng
(2020-12-31) 		-3.86 -27.77% 401,339,460 -34,401,857 -482.2
8.15
17.79
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
13.60
 216,510 14.00 14.00 13.46 1,380 49,320 -1.2
23/12/2020
14.00
 217,790 14.14 14.23 13.94 12,510 5,740 0.2
22/12/2020
14.14
 841,300 13.66 14.28 13.72 27,490 16,890 0.3
21/12/2020
13.66
 350,570 13.66 13.77 13.57 13,310 36,050 -0.5
18/12/2020: Cổ tức tiền mặt tỉ lệ: 3.5%
18/12/2020
13.66
 233,680 13.54 13.66 13.57 35,300 2,980 0.8
17/12/2020
13.54
 210,330 13.57 13.63 13.52 80 3,000 -0.1
16/12/2020
13.57
 444,910 13.57 13.66 13.52 7,470 115,680 -2.6
15/12/2020
13.57
 353,060 13.69 13.74 13.52 12,720 104,360 -2.2
14/12/2020
13.69
 384,460 13.63 13.74 13.60 21,470 9,610 0.3
11/12/2020
13.63
 424,450 13.38 13.74 13.35 280 370 -0.0
10/12/2020
13.38
 309,820 13.46 13.52 13.35 930 5,560 -0.1
09/12/2020
13.46
 355,550 13.49 13.49 13.38 36,490 28,720 0.2
08/12/2020
13.49
 368,620 13.29 13.54 13.29 23,080 64,990 -1.0
07/12/2020
13.29
 312,600 13.38 13.40 13.24 3,330 19,650 -0.4
04/12/2020
13.38
 273,670 13.46 13.46 13.24 4,790 30,160 -0.6
03/12/2020
13.46
 513,700 13.77 13.77 13.35 32,630 34,490 -0.0
02/12/2020
13.77
 499,420 13.60 13.80 13.52 41,180 850 1.0
01/12/2020
13.60
 446,990 13.40 13.69 13.24 15,250 430 0.4
30/11/2020
13.40
 331,280 13.10 13.43 13.10 6,450 14,410 -0.2
27/11/2020
13.10
 99,850 13.10 13.10 13.04 9,280 610 0.2
26/11/2020
13.10
 220,210 12.93 13.12 12.93 10,920 2,900 0.2
25/11/2020
12.93
 181,430 12.93 12.98 12.90 6,240 12,510 -0.1
24/11/2020
12.93
 147,770 12.98 13.01 12.84 14,310 62,000 -1.1
23/11/2020
12.98
 87,780 12.96 13.04 12.96 13,710 1,210 0.3
20/11/2020
12.96
 120,270 12.90 13.01 12.87 11,810 19,070 -0.2
19/11/2020
12.90
 138,430 12.90 13.01 12.82 9,970 12,230 -0.1
18/11/2020
12.90
 138,930 12.82 12.96 12.79 31,930 7,050 0.6
17/11/2020
12.82
 123,920 12.84 12.84 12.79 4,700 7,100 -0.1
16/11/2020
12.84
 133,900 12.90 13.12 12.82 5,930 7,050 -0.0
13/11/2020
12.90
 365,690 12.73 13.04 12.62 43,100 207,840 -3.7
12/11/2020
12.73
 113,190 12.48 12.76 12.48 8,610 4,900 0.1
11/11/2020
12.48
 298,430 12.51 12.62 12.48 29,510 249,220 -4.9
10/11/2020
12.51
 333,920 12.65 12.76 12.51 13,160 285,020 -6.1
09/11/2020
12.65
 96,980 12.59 12.73 12.56 11,040 54,240 -1.0
06/11/2020
12.59
 75,780 12.62 12.68 12.59 6,960 43,640 -0.8
05/11/2020
12.62
 109,110 12.70 12.79 12.59 3,280 44,960 -0.9
04/11/2020
12.70
 89,330 12.70 12.79 12.70 12,620 23,200 -0.2
03/11/2020
12.70
 66,670 12.73 12.79 12.65 540 26,380 -0.6
02/11/2020
12.73
 26,410 12.68 12.90 12.68 5,410 11,070 -0.1
30/10/2020
12.68
 142,390 12.48 12.68 12.48 28,480 27,350 0.0
29/10/2020
12.48
 196,510 12.62 12.62 12.45 970 108,620 -2.4
28/10/2020
12.62
 173,400 12.84 12.84 12.59 13,280 65,080 -1.2
27/10/2020
12.84
 221,580 12.93 13.01 12.82 7,910 29,280 -0.5
26/10/2020
12.93
 95,190 12.98 13.15 12.93 33,730 34,340 -0.0
23/10/2020
12.98
 39,130 12.93 13.07 12.96 5,080 5,750 -0.0
22/10/2020
12.93
 149,830 12.93 12.93 12.84 5,400 21,820 -0.4
21/10/2020
12.93
 348,660 13.18 13.18 12.90 6,890 216,140 -4.8
20/10/2020
13.18
 104,620 13.18 13.18 13.12 3,010 63,900 -1.4
19/10/2020
13.18
 105,730 13.15 13.32 13.15 46,660 14,960 0.7
16/10/2020
13.15
 118,300 13.12 13.24 13.12 25,110 16,440 0.2
15/10/2020
13.12
 328,190 13.21 13.35 13.12 45,360 205,750 -3.8
14/10/2020
13.21
 184,610 13.32 13.32 13.18 4,820 85,500 -1.9
13/10/2020
13.32
 114,810 13.26 13.32 13.15 18,400 22,140 -0.1
12/10/2020
13.26
 191,800 13.46 13.46 13.26 12,810 17,140 -0.1
09/10/2020
13.46
 217,540 13.46 13.57 13.46 19,010 42,480 -0.6
08/10/2020
13.46
 199,020 13.54 13.63 13.38 22,880 51,120 -0.7
07/10/2020
13.54
 527,580 13.38 13.66 13.35 11,640 5,000 0.2
06/10/2020
13.38
 181,040 13.24 13.40 13.18 57,680 22,290 0.8
05/10/2020
13.24
 169,310 13.24 13.29 13.18 21,380 60,910 -0.9
02/10/2020
13.24
 485,360 13.24 13.32 13.12 3,890 353,260 -8.2
01/10/2020
13.24
 222,900 13.29 13.32 13.24 200 197,560 -4.7
30/09/2020
13.29
 96,600 13.32 13.35 13.26 3,330 7,060 -0.1
29/09/2020
13.32
 188,110 13.38 13.40 13.29 14,210 103,770 -2.1
28/09/2020
13.38
 107,360 13.35 13.46 13.35 9,420 28,300 -0.4
25/09/2020
13.35
 84,310 13.24 13.35 13.24 5,150 7,000 -0.0
24/09/2020
13.24
 477,050 13.40 13.40 13.21 10,000 266,740 -6.1

Chính sách bảo mật | Điều khoản sử dụng |