CTCP Nhiệt điện Phả Lại (ppc)

10
-0.10
(-0.99%)
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
(2025-12-29) 		0.20 2.02% 5,652,200 221,100 2.2
9.83
10.35
10
2 tháng
(2025-12-01) 		0.10 1% 9,092,500 86,200 0.9
9.82
10.35
10
3 tháng
(2025-10-30) 		0.28 2.89% 14,987,800 141,000 1.4
9.82
10.35
10
6 tháng
(2025-08-01) 		-0.38 -3.66% 53,178,500 -8,111,400 -90.2
9.63
10.86
10
12 tháng
(2025-02-03) 		-0.67 -6.22% 124,661,700 -15,431,382 -169.3
9.63
12.20
10
24 tháng
(2024-02-15) 		-2.13 -17.40% 223,266,300 -25,250,980 -296.2
9.63
15.07
10
36 tháng
(2023-02-13) 		-0.37 -3.57% 274,000,900 -26,635,062 -315.4
9.56
15.07
10
60 tháng
(2021-02-23) 		-5.78 -36.39% 394,186,600 -32,945,727 -445.4
8.15
17.79
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |