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)
05/09/2019
12.74
 145,230 12.95 13.05 12.72 9,750 3,000 0.2
04/09/2019
12.95
 316,560 12.84 12.97 12.69 149,570 141,020 0.2
03/09/2019
12.84
 125,870 12.74 13.15 12.74 32,410 16,500 0.4
30/08/2019
12.74
 403,210 12.69 12.92 12.61 77,500 190,300 -2.8
29/08/2019
12.69
 442,060 12.74 12.87 12.64 23,350 18,500 0.1
28/08/2019
12.74
 378,510 13.07 13.23 12.74 98,660 10,200 2.3
27/08/2019
13.07
 167,780 13.25 13.40 13.07 11,950 0 0.3
26/08/2019
13.25
 344,790 13.53 13.53 13.15 4,270 81,400 -2.0
23/08/2019
13.53
 305,010 13.61 13.61 13.35 19,400 6,100 0.4
22/08/2019
13.61
 207,030 13.66 13.66 13.30 7,020 6,060 0.0
21/08/2019
13.66
 351,440 13.66 13.79 13.45 82,350 5,880 2.1
20/08/2019
13.66
 954,790 12.97 13.71 13.05 16,350 9,030 0.2
19/08/2019
12.97
 362,180 12.79 13.05 12.74 99,920 62,080 1.0
16/08/2019
12.79
 233,280 12.54 12.84 12.44 28,290 30,630 -0.1
15/08/2019
12.54
 326,530 12.69 12.69 12.49 12,230 9,600 0.1
14/08/2019
12.69
 278,900 12.89 13.00 12.61 12,240 12,500 -0.0
13/08/2019
12.89
 315,130 12.84 13.05 12.79 52,330 15,240 1.0
12/08/2019
12.84
 198,860 12.92 13.07 12.84 31,000 11,000 0.5
09/08/2019
12.92
 555,330 12.64 13.10 12.64 139,820 34,000 2.7
08/08/2019
12.64
 511,590 12.46 12.67 12.23 58,250 63,800 -0.1
07/08/2019
12.46
 361,120 12.64 12.74 12.38 78,460 137,740 -1.4
06/08/2019
12.64
 235,930 12.89 12.89 12.56 74,620 5,910 1.7
05/08/2019
12.89
 443,460 12.82 13.10 12.69 117,760 2,550 2.9
02/08/2019
12.82
 549,050 12.38 13.00 12.23 49,660 34,150 0.4
01/08/2019
12.38
 721,150 12.84 13.00 12.33 65,560 32,840 0.8
31/07/2019
12.84
 265,770 12.79 12.97 12.74 13,020 27,000 -0.3
30/07/2019
12.79
 777,060 13.51 13.66 12.79 42,630 16,200 0.7
29/07/2019
13.51
 562,510 13.99 14.12 13.51 22,910 27,550 -0.1
26/07/2019
13.99
 423,380 14.04 14.17 13.99 291,060 2,000 8.0
25/07/2019
14.04
 406,970 13.89 14.22 13.96 126,550 5,030 3.4
24/07/2019
13.89
 212,580 13.86 14.02 13.79 53,960 6,000 1.3
23/07/2019
13.86
 632,170 14.02 14.12 13.76 49,200 104,130 -1.5
22/07/2019
14.02
 611,690 14.53 14.53 13.81 91,530 100 2.6
19/07/2019
14.53
 1,373,430 13.96 14.58 13.96 721,430 324,670 11.1
18/07/2019
13.96
 855,880 13.86 14.17 13.61 13,720 19,520 -0.2
17/07/2019
13.86
 2,474,800 14.83 14.83 13.81 167,020 456,350 -7.9
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

Chính sách bảo mật | Điều khoản sử dụng |