CTCP Nhiệt điện Phả Lại (ppc)

10.90
0.25
(2.35%)
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)
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
23/09/2020
13.40
 267,310 13.40 13.46 13.32 1,100 0 0.0
22/09/2020
13.40
 140,850 13.52 13.52 13.38 6,440 0 0.2
21/09/2020
13.52
 131,530 13.43 13.63 13.43 13,630 1,000 0.3
18/09/2020
13.43
 194,180 13.43 13.52 13.43 28,080 12,000 0.4
17/09/2020
13.43
 192,450 13.60 13.66 13.38 13,140 62,400 -1.2
16/09/2020
13.60
 106,110 13.66 13.66 13.57 9,640 18,630 -0.2
15/09/2020
13.66
 122,620 13.69 13.74 13.60 23,290 0 0.6
14/09/2020
13.69
 212,260 13.63 13.71 13.52 22,860 23,750 -0.0
11/09/2020
13.63
 187,300 13.71 13.71 13.49 9,150 46,000 -0.9
10/09/2020
13.71
 376,210 13.69 13.85 13.66 21,510 129,980 -2.7
09/09/2020
13.69
 600,600 13.35 13.71 13.18 120,240 100,000 0.5
08/09/2020
13.35
 228,960 13.18 13.35 13.12 64,620 79,520 -0.3
07/09/2020
13.18
 98,480 13.18 13.24 13.15 51,860 11,710 0.9
04/09/2020
13.18
 221,750 13.29 13.29 13.10 11,210 128,700 -2.8
03/09/2020
13.29
 164,360 13.26 13.40 13.18 31,610 59,020 -0.6
01/09/2020
13.26
 296,280 13.18 13.29 13.01 71,080 40,000 0.7
31/08/2020
13.18
 193,500 13.35 13.46 13.18 3,810 63,360 -1.4
28/08/2020
13.35
 168,100 13.32 13.52 13.24 7,470 0 0.2
27/08/2020
13.32
 357,700 13.43 13.74 13.21 12,310 230 0.3
26/08/2020
13.43
 142,430 13.49 13.57 13.29 510 7,700 -0.2
25/08/2020
13.49
 186,780 13.49 13.63 13.40 15,310 48,680 -0.8
24/08/2020
13.49
 526,070 13.15 13.60 13.10 17,210 112,840 -2.2
21/08/2020
13.15
 85,230 13.01 13.18 13.01 8,720 0 0.2
20/08/2020
13.01
 157,300 13.12 13.18 12.98 21,400 71,180 -1.2
19/08/2020
13.12
 89,060 13.12 13.15 13.01 3,200 59,720 -1.3
18/08/2020
13.12
 155,990 13.01 13.12 12.98 1,080 90,130 -2.1
17/08/2020
13.01
 103,640 12.98 13.04 12.93 5,320 45,230 -0.9
14/08/2020
12.98
 119,670 13.04 13.12 12.98 20,990 53,400 -0.8
13/08/2020
13.04
 134,530 12.98 13.04 12.90 17,080 99,330 -1.9
12/08/2020
12.98
 227,380 12.96 13.18 12.90 9,040 190,750 -4.2
11/08/2020
12.96
 205,040 13.01 13.18 12.93 20,300 70,700 -1.2
10/08/2020
13.01
 180,600 13.01 13.21 12.98 10,370 75,650 -1.5
07/08/2020
13.01
 146,100 13.18 13.18 13.01 16,290 114,410 -2.3
06/08/2020
13.18
 64,620 13.18 13.21 12.98 3,800 17,990 -0.3

Chính sách bảo mật | Điều khoản sử dụng |