CTCP Nhiệt điện Phả Lại (ppc)

10.95
0.30
(2.82%)
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)
05/08/2020
13.18
 39,010 12.96 13.21 12.96 150 13,010 -0.3
04/08/2020
12.96
 133,910 13.01 13.24 12.96 4,600 80,170 -1.8
03/08/2020
13.01
 65,770 12.90 13.10 12.87 14,240 24,320 -0.2
31/07/2020
12.90
 89,020 12.96 13.10 12.79 44,490 23,280 0.5
30/07/2020
12.96
 76,030 12.90 13.18 12.90 9,050 2,860 0.1
29/07/2020
12.90
 85,200 13.24 13.24 12.79 270 6,170 -0.1
28/07/2020
13.24
 179,610 13.01 13.29 12.23 9,200 1,500 0.2
27/07/2020
13.01
 190,190 13.43 13.43 12.70 11,690 5,590 0.1
24/07/2020
13.43
 249,130 13.69 13.69 13.29 77,080 9,150 1.6
23/07/2020
13.69
 72,480 13.74 13.85 13.46 26,950 5,470 0.5
22/07/2020
13.74
 100,630 13.83 13.94 13.66 31,050 34,230 -0.1
21/07/2020
13.83
 102,540 13.83 13.91 13.74 40,300 12,170 0.7
20/07/2020
13.83
 82,210 13.94 13.94 13.77 32,570 810 0.8
17/07/2020
13.94
 227,490 13.94 13.97 13.74 58,750 2,010 1.4
16/07/2020
13.94
 74,640 13.97 14.05 13.85 21,550 1,090 0.5
15/07/2020
13.97
 352,650 14.08 14.08 13.85 106,210 7,350 2.5
14/07/2020
14.08
 193,720 13.80 14.08 13.77 2,350 4,000 -0.0
13/07/2020
13.80
 58,900 13.80 13.83 13.71 2,600 130 0.1
10/07/2020
13.80
 93,490 13.83 13.91 13.74 37,690 180 0.9
09/07/2020
13.83
 75,650 13.74 13.88 13.63 26,260 10,090 0.4
08/07/2020
13.74
 26,840 13.85 13.85 13.74 10,390 3,740 0.2
07/07/2020
13.85
 138,780 13.54 14.02 13.54 28,520 3,770 0.6
06/07/2020
13.54
 182,890 13.60 13.80 13.46 51,870 131,780 -1.9
03/07/2020
13.60
 28,510 13.54 13.74 13.57 12,340 7,790 0.1
02/07/2020
13.54
 48,000 13.52 13.63 13.46 920 19,780 -0.5
01/07/2020
13.52
 76,290 13.49 13.69 13.40 18,640 20,000 -0.0
30/06/2020
13.49
 79,550 13.38 13.57 13.29 42,200 21,000 0.5
29/06/2020
13.38
 220,220 13.69 13.69 13.29 7,400 14,230 -0.2
26/06/2020
13.69
 71,810 13.80 13.97 13.69 7,400 14,230 -0.2
25/06/2020
13.80
 46,240 13.85 13.85 13.74 7,100 1,730 0.1
24/06/2020
13.85
 73,890 14.02 14.02 13.77 0 31,000 -0.8
23/06/2020
14.02
 326,960 13.85 14.30 13.85 5,700 11,570 -0.1
22/06/2020
13.85
 66,330 13.69 13.85 13.63 7,010 14,170 -0.2
19/06/2020
13.69
 68,820 13.63 13.74 13.52 7,430 1,200 0.2
18/06/2020
13.63
 48,750 13.46 13.71 13.46 11,600 0 0.3
17/06/2020
13.46
 135,670 13.54 13.69 13.43 19,530 20,000 -0.0
16/06/2020
13.54
 103,270 13.24 13.60 13.40 12,780 17,500 -0.1
15/06/2020
13.24
 150,970 13.43 13.60 13.24 3,870 18,790 -0.4
12/06/2020
13.43
 315,250 13.63 13.63 13.18 4,270 16,790 -0.3
11/06/2020
13.63
 374,160 14.19 14.36 13.63 31,380 13,140 0.5
10/06/2020
14.19
 290,780 14.41 14.41 14.08 41,420 24,790 0.4
09/06/2020
14.41
 246,080 14.44 14.58 14.33 94,050 5,590 2.3
08/06/2020
14.44
 408,140 14.50 14.78 14.44 23,300 18,470 0.1
05/06/2020
14.50
 722,810 13.74 14.55 13.63 59,680 15,200 1.1
04/06/2020
13.74
 198,960 13.69 13.97 13.66 4,000 26,660 -0.6
03/06/2020
13.69
 84,410 13.57 13.77 13.57 7,160 12,010 -0.1
02/06/2020
13.57
 334,390 13.74 13.91 13.52 73,460 251,540 -4.3
01/06/2020
13.74
 123,840 13.52 13.88 13.60 33,440 12,360 0.5
29/05/2020
13.52
 182,330 13.66 13.66 13.49 12,520 102,100 -2.2
28/05/2020
13.66
 96,020 13.63 13.97 13.63 26,380 36,550 -0.2
27/05/2020
13.63
 220,750 14.02 14.19 13.63 15,290 63,760 -1.2
26/05/2020
14.02
 312,740 13.74 14.19 13.69 18,320 40,010 -0.5
25/05/2020
13.74
 155,030 13.49 13.74 13.46 31,630 31,560 0.0
22/05/2020
13.49
 176,380 13.66 13.71 13.46 45,110 42,100 0.1
21/05/2020
13.66
 170,410 13.57 13.74 13.52 80,230 111,310 -0.8
20/05/2020
13.57
 82,510 13.71 13.77 13.57 17,860 15,350 0.1
19/05/2020
13.71
 95,270 13.60 14.02 13.60 44,630 19,610 0.6
18/05/2020
13.60
 160,730 13.54 13.69 13.32 15,650 21,710 -0.1
15/05/2020
13.54
 340,380 13.85 13.91 13.54 8,400 16,400 -0.2
14/05/2020
13.85
 234,080 14.16 14.19 13.85 16,830 22,350 -0.1
13/05/2020
14.16
 134,070 14.19 14.36 14.02 27,260 8,010 0.5
12/05/2020
14.19
 199,300 13.85 14.36 13.85 40,450 32,020 0.2
11/05/2020
13.85
 178,560 13.85 14.08 13.85 25,860 77,400 -1.3
08/05/2020
13.85
 207,650 13.94 14.05 13.83 15,240 104,490 -2.2
07/05/2020
13.94
 200,820 13.91 14.19 13.80 14,360 76,510 -1.5
06/05/2020
13.91
 131,250 13.74 14.02 13.77 870 49,340 -1.2
05/05/2020
13.74
 39,840 13.66 13.80 13.63 1,990 21,110 -0.5
04/05/2020
13.66
 107,060 13.97 13.97 13.66 7,500 28,080 -0.5
29/04/2020
13.97
 125,120 14.11 14.19 13.91 1,640 19,230 -0.4
28/04/2020
14.11
 107,710 14.36 14.53 13.80 12,880 13,970 -0.0
27/04/2020
14.36
 165,920 14.27 14.75 14.36 53,450 24,140 0.8
24/04/2020
14.27
 466,670 13.35 14.27 13.40 97,120 23,510 1.8
23/04/2020
13.35
 191,960 13.18 13.57 13.35 92,600 24,480 1.6
22/04/2020
13.18
 108,010 13.18 13.35 12.90 19,950 35,870 -0.4
21/04/2020
13.18
 268,180 13.40 13.63 13.18 60,530 31,740 0.7
20/04/2020
13.40
 289,300 13.35 13.74 12.98 25,180 13,110 0.3
17/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2020
13.35
 161,670 13.18 13.57 13.29 14,690 21,210 -0.2
16/04/2020
13.18
 271,530 13.42 13.42 13.05 46,260 8,010 0.9
15/04/2020
13.42
 193,400 13.21 13.50 13.29 35,420 23,400 0.3
14/04/2020
13.21
 234,060 13.26 13.53 13.10 52,230 38,670 0.3
13/04/2020
13.26
 136,610 13.10 13.72 13.18 27,760 5,510 0.6
10/04/2020
13.10
 209,680 12.99 13.23 12.91 65,530 18,680 1.1
09/04/2020
12.99
 222,000 13.13 13.23 12.99 16,520 29,770 -0.3
08/04/2020
13.13
 250,410 13.23 13.23 12.80 128,730 25,350 2.5
07/04/2020
13.23
 342,870 12.70 13.23 12.64 98,810 11,670 2.1
06/04/2020
12.70
 277,290 11.94 12.70 12.21 99,780 8,010 2.1
03/04/2020
11.94
 368,750 11.57 11.94 11.65 85,760 209,990 -2.7
01/04/2020
11.57
 113,660 11.35 11.67 11.41 50,860 28,690 0.5
31/03/2020
11.35
 287,300 11.30 11.67 11.08 177,220 124,550 1.1
30/03/2020
11.30
 203,400 11.46 11.46 11.03 128,850 8,470 2.5
27/03/2020
11.46
 152,290 11.51 11.84 11.30 94,120 14,000 1.7
26/03/2020
11.51
 187,780 11.67 11.84 11.51 73,030 0 1.6
25/03/2020
11.67
 145,070 11.14 11.67 11.35 15,390 62,830 -1.0
24/03/2020
11.14
 101,810 11.03 11.30 11.03 12,900 31,470 -0.4
23/03/2020
11.03
 270,780 11.84 11.84 11.03 7,970 64,370 -1.2
20/03/2020
11.84
 240,950 12.32 12.35 11.84 1,200 45,530 -1.0
19/03/2020
12.32
 95,000 12.64 12.64 12.10 81,000 14,130 1.6
18/03/2020
12.64
 217,520 12.59 12.86 12.59 81,000 14,130 1.6
17/03/2020
12.59
 160,720 12.32 12.59 12.05 11,430 6,570 0.1
16/03/2020
12.32
 259,960 12.27 12.53 12.10 39,390 19,940 0.4

Chính sách bảo mật | Điều khoản sử dụng |