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)
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
13/03/2020
12.27
 341,140 12.24 12.32 11.46 52,450 76,010 -0.6
12/03/2020
12.24
 498,750 12.97 12.97 12.08 24,860 38,850 -0.3
11/03/2020
12.97
 348,120 13.45 13.66 12.91 70,290 148,750 -1.9
10/03/2020
13.45
 229,870 13.42 13.72 13.02 21,430 18,800 0.1
09/03/2020
13.42
 405,810 14.42 14.42 13.42 22,810 6,450 0.4
06/03/2020
14.42
 129,560 14.53 14.58 14.31 21,600 10,550 0.3
05/03/2020
14.53
 108,310 14.53 14.79 14.53 27,200 12,400 0.4
04/03/2020
14.53
 129,960 14.53 14.77 14.47 25,350 50,500 -0.7
03/03/2020
14.53
 319,530 14.77 14.77 14.39 4,690 77,990 -2.0
02/03/2020
14.77
 153,650 14.82 14.87 14.63 35,830 36,470 -0.0
28/02/2020
14.82
 357,710 15.09 15.09 14.44 42,640 125,620 -2.2
27/02/2020
15.09
 223,320 15.06 15.17 14.96 81,390 103,400 -0.6
26/02/2020
15.06
 231,300 15.01 15.20 14.63 89,600 33,140 1.6
25/02/2020
15.01
 227,290 14.74 15.04 14.53 68,080 26,780 1.1
24/02/2020
14.74
 234,640 15.06 15.06 14.36 84,840 14,010 1.9
21/02/2020
15.06
 215,620 15.55 15.55 15.06 55,940 46,370 0.3
20/02/2020
15.55
 513,700 15.33 15.55 14.90 130,220 121,030 0.3
19/02/2020
15.33
 291,400 15.28 15.49 15.22 29,010 69,960 -1.2
18/02/2020
15.28
 288,880 15.49 15.60 15.25 21,980 111,480 -2.6
17/02/2020
15.49
 566,900 15.04 15.57 14.82 29,410 71,040 -1.2
14/02/2020
15.04
 294,310 15.06 15.22 14.85 17,810 99,380 -2.3
13/02/2020
15.06
 303,830 14.31 15.06 14.26 57,000 17,000 1.1
12/02/2020
14.31
 171,840 14.15 14.36 13.99 35,750 41,580 -0.2
11/02/2020
14.15
 97,600 14.39 14.47 14.15 11,230 20,690 -0.2
10/02/2020
14.39
 116,350 14.50 14.50 14.23 21,040 25,500 -0.1
07/02/2020
14.50
 223,780 14.42 14.53 14.26 106,300 48,100 1.6
06/02/2020
14.42
 352,030 13.83 14.42 13.83 205,440 70,000 3.6
05/02/2020
13.83
 231,860 13.61 13.99 13.64 138,020 81,400 1.5
04/02/2020
13.61
 164,790 13.40 13.93 13.45 76,000 69,480 0.2
03/02/2020
13.40
 222,920 13.77 13.77 12.83 46,470 14,320 0.8

Chính sách bảo mật | Điều khoản sử dụng |