CTCP Nhiệt điện Phả Lại (ppc)

10.85
0.20
(1.88%)
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)
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
31/01/2020
13.77
 312,620 14.23 14.23 13.72 82,860 91,000 -0.2
30/01/2020
14.23
 209,600 14.18 14.53 13.99 108,620 47,120 1.6
22/01/2020
14.18
 134,700 14.12 14.42 14.12 53,560 200 1.4
21/01/2020
14.12
 273,930 14.23 14.42 13.99 19,920 7,650 0.3
20/01/2020
14.23
 150,950 13.93 14.39 13.88 29,960 6,020 0.6
17/01/2020
13.93
 110,390 13.93 14.09 13.75 35,030 22,240 0.3
16/01/2020
13.93
 142,100 13.88 14.20 13.77 50,240 33,910 0.4
15/01/2020
13.88
 129,810 13.58 13.99 13.58 67,940 700 1.7
14/01/2020
13.58
 116,570 13.50 13.69 13.42 27,390 15,390 0.3
13/01/2020
13.50
 94,190 13.75 13.83 13.45 7,600 5,770 0.0
10/01/2020
13.75
 158,150 13.72 13.99 13.72 52,720 44,490 0.2
09/01/2020
13.72
 98,120 13.53 13.77 13.61 36,750 30,450 0.2
08/01/2020
13.53
 243,200 13.77 13.96 13.45 78,130 12,000 1.7
07/01/2020
13.77
 176,140 13.83 13.99 13.61 93,930 83,410 0.3
06/01/2020
13.83
 161,620 13.75 14.12 13.75 52,270 0 1.3
03/01/2020
13.75
 215,970 14.44 14.47 13.75 5,620 30,930 -0.7
02/01/2020
14.44
 59,250 14.47 14.58 14.44 6,830 0 0.2
31/12/2019
14.47
 50,400 14.53 14.69 14.42 0 100 -0.0
30/12/2019
14.53
 174,340 14.69 14.90 14.47 125,400 72,020 1.4
27/12/2019
14.69
 222,110 14.47 14.79 14.53 164,270 17,000 4.0
26/12/2019
14.47
 255,910 14.69 14.69 14.42 126,880 155,200 -0.8
25/12/2019
14.69
 226,390 14.42 14.79 14.42 142,070 71,490 1.9
24/12/2019
14.42
 178,580 14.42 14.63 14.31 125,400 72,020 1.4
23/12/2019
14.42
 189,400 14.63 14.90 14.42 110,140 94,920 0.4
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
14.63
 133,300 14.53 14.85 14.61 39,570 22,900 0.5
19/12/2019
14.53
 262,200 14.37 14.53 14.24 140,250 141,580 -0.0
18/12/2019
14.37
 207,020 14.53 14.75 14.35 101,150 77,810 0.7
17/12/2019
14.53
 313,270 15.01 15.01 14.42 45,740 79,650 -1.0
16/12/2019
15.01
 203,790 14.93 15.03 14.73 115,750 78,630 1.1
13/12/2019
14.93
 385,630 14.78 15.06 14.78 102,090 180,870 -2.3
12/12/2019
14.78
 359,070 14.47 14.83 14.63 104,630 77,070 0.8
11/12/2019
14.47
 274,310 14.75 14.86 14.45 184,440 149,130 1.0
10/12/2019
14.75
 456,660 14.60 14.86 14.58 299,550 165,400 3.9
09/12/2019
14.60
 443,040 14.47 14.75 14.42 146,670 77,350 2.0
06/12/2019
14.47
 540,860 14.09 14.68 14.17 47,110 46,040 0.0
05/12/2019
14.09
 180,880 13.94 14.17 13.94 118,180 34,990 2.3
04/12/2019
13.94
 159,390 13.91 14.17 13.61 23,180 500 0.6
03/12/2019
13.91
 331,140 14.32 14.47 13.89 60,240 89,640 -0.8
02/12/2019
14.32
 292,080 14.17 14.58 14.07 64,380 8,570 1.6
29/11/2019
14.17
 400,870 14.42 14.68 14.07 164,500 109,080 1.6
28/11/2019
14.42
 554,810 14.14 14.58 14.07 163,450 18,120 4.1
27/11/2019
14.14
 312,470 13.96 14.27 14.04 80,150 0 2.2
26/11/2019
13.96
 283,030 13.76 14.04 13.76 59,700 27,140 0.9
25/11/2019
13.76
 205,710 13.56 13.86 13.51 51,310 5,890 1.2
22/11/2019
13.56
 409,740 14.27 14.42 13.33 62,590 13,810 1.4
21/11/2019
14.27
 686,270 14.02 14.32 14.09 227,540 86,750 3.9
20/11/2019
14.02
 179,550 13.79 14.12 13.81 36,190 19,000 0.5
19/11/2019
13.79
 618,550 14.02 14.02 13.79 151,010 303,730 -4.1
18/11/2019
14.02
 925,010 13.38 14.04 13.48 33,620 10 0.9
15/11/2019
13.38
 148,160 13.33 13.43 13.33 59,900 2,000 1.5
14/11/2019
13.33
 181,360 13.30 13.51 13.30 58,980 5,410 1.4
13/11/2019
13.30
 151,240 13.25 13.43 13.25 38,940 0 1.0
12/11/2019
13.25
 167,400 13.17 13.28 13.15 78,790 25,000 1.4
11/11/2019
13.17
 81,370 13.25 13.35 13.15 43,340 0 1.1
08/11/2019
13.25
 209,790 13.20 13.35 13.25 119,800 12,660 2.8
07/11/2019
13.20
 201,550 13.07 13.28 13.07 122,560 89,870 0.8
06/11/2019
13.07
 194,520 13.25 13.30 13.07 23,080 108,750 -2.2
05/11/2019
13.25
 172,240 13.15 13.33 13.20 80,740 27,750 1.4
04/11/2019
13.15
 248,580 13.35 13.35 13.15 10,650 2,990 0.2
01/11/2019
13.35
 285,790 13.15 13.40 13.25 196,150 18,390 4.7
31/10/2019
13.15
 215,750 13.30 13.51 13.15 61,200 16,500 1.2
30/10/2019
13.30
 897,230 12.89 13.38 12.95 224,110 111,140 2.9
29/10/2019
12.89
 108,770 12.84 12.92 12.79 59,490 1,510 1.5
28/10/2019
12.84
 114,710 12.82 12.92 12.79 36,170 3,520 0.8
25/10/2019
12.82
 108,210 12.84 12.92 12.82 44,900 13,300 0.8
24/10/2019
12.84
 115,540 12.79 12.89 12.79 35,700 2,760 0.8
23/10/2019
12.79
 205,540 12.77 12.95 12.77 138,130 3,840 3.4
22/10/2019
12.77
 254,010 12.87 12.89 12.61 30,090 3,110 0.7
21/10/2019
12.87
 188,820 12.77 12.97 12.77 132,100 4,000 3.3
18/10/2019
12.77
 410,670 13.00 13.05 12.74 146,210 5,070 3.6

Chính sách bảo mật | Điều khoản sử dụng |