CTCP Nhiệt điện Phả Lại (ppc)

10.05
0
(0%)
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
(2025-11-05) 		0.19 1.88% 5,834,600 -9,300 -0.1
9.86
10.15
10.05
2 tháng
(2025-10-06) 		-0.05 -0.52% 12,473,400 -75,000 -0.8
9.63
10.15
10.05
3 tháng
(2025-09-08) 		-0.29 -2.81% 19,924,000 -265,000 -2.8
9.63
10.39
10.05
6 tháng
(2025-06-09) 		-1.15 -10.25% 70,842,900 -13,631,000 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-10) 		-0.72 -6.66% 122,405,300 -16,625,008 -182.6
9.63
12.20
10.05
24 tháng
(2023-12-18) 		-1.16 -10.32% 221,859,600 -25,743,440 -302.7
9.63
15.07
10.05
36 tháng
(2022-12-21) 		1.03 11.43% 268,264,000 -26,871,242 -318.2
9.02
15.07
10.05
60 tháng
(2020-12-31) 		-3.86 -27.77% 401,339,460 -34,401,857 -482.2
8.15
17.79
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
14.83
 1,763,410 15.93 16.41 14.83 200,220 37,120 5.1
15/07/2019
15.93
 265,410 15.70 16.00 15.70 52,300 0 1.6
12/07/2019
15.70
 354,250 15.85 15.85 15.65 45,310 69,280 -0.7
11/07/2019
15.85
 442,570 16.05 16.11 15.85 45,170 16,300 0.9
10/07/2019
16.05
 420,760 15.95 16.26 15.93 83,320 12,700 2.2
09/07/2019
15.95
 325,860 15.98 16.05 15.75 24,330 49,040 -0.8
08/07/2019
15.98
 469,280 15.80 16.11 15.70 70,070 20,200 1.6
05/07/2019
15.80
 488,850 15.80 15.90 15.60 49,400 32,010 0.5
04/07/2019
15.80
 589,880 15.47 15.95 15.54 186,690 40,530 4.5
03/07/2019
15.47
 361,120 15.44 15.47 15.24 58,160 33,730 0.7
02/07/2019
15.44
 967,030 14.93 15.47 14.73 208,700 15,200 5.8
01/07/2019
14.93
 317,050 14.70 15.03 14.78 68,580 29,460 1.1
28/06/2019
14.70
 373,670 14.55 14.78 14.53 80,500 8,500 2.1
27/06/2019
14.55
 953,420 15.09 15.24 14.47 164,260 32,500 3.9
26/06/2019
15.09
 383,580 14.96 15.19 14.93 105,770 20,000 2.6
25/06/2019
14.96
 388,340 15.14 15.24 14.96 62,050 2,000 1.8
24/06/2019
15.14
 767,400 14.75 15.14 14.53 100,770 17,150 2.4
21/06/2019
14.75
 223,290 14.78 14.98 14.75 38,700 19,500 0.6
20/06/2019
14.78
 531,300 14.65 14.78 14.53 60,600 8,100 1.5
19/06/2019
14.65
 1,271,800 13.96 14.88 14.04 25,000 59,760 -1.0
18/06/2019
13.96
 162,510 13.91 13.96 13.81 94,700 8,000 2.4
17/06/2019
13.91
 219,460 13.76 13.99 13.76 67,720 1,000 1.8
14/06/2019
13.76
 184,770 13.89 14.07 13.76 37,330 3,680 0.9
13/06/2019
13.89
 284,780 13.76 13.96 13.71 134,110 23,000 3.0
12/06/2019
13.76
 327,600 14.02 14.04 13.71 48,390 3,000 1.2
11/06/2019
14.02
 387,110 14.02 14.17 13.86 115,520 9,460 2.9
10/06/2019
14.02
 373,440 13.63 14.02 13.68 405,290 277,710 3.5
07/06/2019
13.63
 341,840 13.30 13.71 13.40 62,890 142,830 -2.1
06/06/2019
13.30
 437,500 13.10 13.51 13.12 177,450 33,430 3.8
05/06/2019
13.10
 360,760 13.25 13.51 13.07 41,910 116,940 -2.0
04/06/2019
13.25
 537,290 13.05 13.40 13.05 95,270 117,980 -0.6
03/06/2019
13.05
 657,230 13.76 13.81 13.05 103,040 141,920 -1.0
31/05/2019
13.76
 482,320 13.74 13.89 13.56 162,860 3,100 4.3
30/05/2019
13.74
 559,710 14.07 14.07 13.74 68,790 74,220 -0.1
29/05/2019
14.07
 449,290 14.07 14.14 13.81 64,320 0 1.8
28/05/2019
14.07
 700,810 14.32 14.50 14.02 31,400 28,800 0.1
27/05/2019
14.32
 333,510 14.37 14.53 14.24 31,900 15,820 0.5
24/05/2019
14.37
 508,600 14.32 14.37 14.04 6,230 48,350 -1.2
23/05/2019
14.32
 519,460 14.17 14.37 14.02 54,060 81,400 -0.8
22/05/2019
14.17
 523,880 14.37 14.60 14.17 19,150 79,950 -1.7
21/05/2019
14.37
 724,420 14.12 14.58 13.94 227,230 306,000 -2.2
20/05/2019
14.12
 621,890 13.56 14.19 13.61 5,000 141,850 -3.8
17/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2019
13.56
 894,070 14.04 14.42 13.56 9,940 13,920 -0.1
16/05/2019
14.04
 610,370 14.16 14.33 14.04 5,790 17,880 -0.4
15/05/2019
14.16
 519,210 14.31 14.31 14.11 20,040 105,900 -2.5
14/05/2019
14.31
 621,430 14.26 14.31 13.97 5,070 241,900 -6.9
13/05/2019
14.26
 1,115,510 13.65 14.26 13.63 61,420 58,330 0.1
10/05/2019
13.65
 691,450 13.48 13.67 13.33 26,630 172,410 -4.0
09/05/2019
13.48
 758,650 13.67 13.75 13.48 184,660 64,250 3.4
08/05/2019
13.67
 830,030 13.67 13.82 13.50 144,580 136,930 0.2
07/05/2019
13.67
 584,110 13.19 13.72 13.19 107,280 20,400 2.4
06/05/2019
13.19
 1,416,320 13.92 13.92 13.19 57,090 15,990 1.1
03/05/2019
13.92
 816,310 13.87 14.09 13.63 800 560 0.0
02/05/2019
13.87
 943,320 13.77 13.92 13.43 104,670 86,950 0.5
26/04/2019
13.77
 755,720 13.19 13.77 13.09 10,290 98,630 -2.4
25/04/2019
13.19
 840,780 13.19 13.63 13.04 29,390 154,900 -3.4
24/04/2019
13.19
 802,810 13.28 13.43 13.09 66,740 208,650 -3.8
23/04/2019
13.28
 2,112,700 12.70 13.31 12.75 102,560 185,230 -2.2
22/04/2019
12.70
 987,260 12.33 12.94 12.33 105,540 52,800 1.3
19/04/2019
12.33
 302,570 12.50 12.62 12.21 61,040 15,010 1.2
18/04/2019
12.50
 489,210 12.48 12.80 12.38 27,940 90,000 -1.6
17/04/2019
12.48
 1,215,340 12.43 13.04 12.41 187,650 39,920 3.8
16/04/2019
12.43
 878,650 12.04 12.55 11.89 237,690 10,000 5.7
12/04/2019
12.04
 344,300 11.99 12.11 11.89 60,410 19,640 1.0
11/04/2019
11.99
 287,180 11.92 12.06 11.87 90,340 12,500 1.9
10/04/2019
11.92
 504,110 12.06 12.06 11.82 19,870 300 0.5
09/04/2019
12.06
 846,720 12.41 12.55 12.06 165,780 30,410 3.4
08/04/2019
12.41
 337,720 12.36 12.55 12.31 20,300 28,030 -0.2
05/04/2019
12.36
 552,930 12.41 12.55 12.33 117,800 25,000 2.4
04/04/2019
12.41
 985,670 12.36 12.65 12.21 181,310 127,750 1.4
03/04/2019
12.36
 668,440 11.97 12.36 11.92 49,660 40,320 0.2
02/04/2019
11.97
 423,090 11.97 12.26 11.97 88,530 15,500 1.8
01/04/2019
11.97
 638,370 11.94 11.99 11.60 73,780 67,060 0.2
29/03/2019
11.94
 517,280 12.09 12.26 11.87 81,600 20,260 1.5
28/03/2019
12.09
 558,260 11.89 12.11 11.72 128,430 0 3.2
27/03/2019
11.89
 461,410 11.57 12.11 11.62 141,890 13,400 3.1
26/03/2019
11.57
 448,490 11.50 11.82 11.50 66,600 37,640 0.7
25/03/2019
11.50
 953,740 12.04 12.04 11.38 52,340 370 1.2
22/03/2019
12.04
 1,069,090 11.75 12.26 11.77 169,370 10,010 3.9
21/03/2019
11.75
 1,081,670 12.62 12.87 11.75 24,170 12,000 0.3
20/03/2019
12.62
 1,579,920 11.82 12.62 11.67 100,410 11,480 2.1
19/03/2019
11.82
 1,104,560 12.36 12.55 11.82 124,690 199,020 -1.8
18/03/2019
12.36
 1,296,020 12.75 12.80 12.36 115,030 221,740 -2.8
15/03/2019
12.75
 1,136,030 12.50 12.75 12.31 79,150 221,440 -3.6
14/03/2019
12.50
 743,380 12.50 12.89 12.41 20,980 111,800 -2.3
13/03/2019
12.50
 1,646,540 12.50 13.26 12.50 22,880 400,920 -9.8
12/03/2019
12.50
 1,907,020 11.70 12.50 11.72 51,000 171,050 -3.0
11/03/2019
11.70
 527,580 11.57 11.89 11.60 12,380 10 0.3
08/03/2019
11.57
 388,780 11.70 11.70 11.43 70,100 0 1.7
07/03/2019
11.70
 974,140 11.70 11.97 11.62 134,570 97,600 0.9
06/03/2019
11.70
 339,590 11.72 11.89 11.53 41,190 35,920 0.1
05/03/2019
11.72
 837,690 11.18 11.72 11.14 102,540 50 2.4
04/03/2019
11.18
 1,231,850 11.72 11.94 11.14 46,890 156,440 -2.6
01/03/2019
11.72
 302,140 11.57 11.87 11.48 22,370 5,000 0.4
28/02/2019
11.57
 615,280 12.11 12.11 11.57 66,820 161,080 -2.3
27/02/2019
12.11
 739,490 11.87 12.16 11.82 34,020 31,200 0.1
26/02/2019
11.87
 1,134,690 11.28 11.92 11.23 62,770 96,100 -0.8
25/02/2019
11.28
 339,730 11.33 11.43 11.18 123,920 50,190 1.7
22/02/2019
11.33
 276,450 11.33 11.35 11.09 22,210 1,600 0.5
21/02/2019
11.33
 533,570 11.04 11.72 11.16 41,030 215,980 -4.1

Chính sách bảo mật | Điều khoản sử dụng |