CTCP Nhiệt điện Phả Lại (ppc)

10.90
0.25
(2.35%)
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)
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
20/02/2019
11.04
 621,440 11.18 11.40 10.79 20,000 92,550 -1.7
19/02/2019
11.18
 498,250 11.55 11.72 11.11 70,400 3,270 1.6
18/02/2019
11.55
 336,490 11.70 11.70 11.48 12,500 51,800 -0.9
15/02/2019
11.70
 258,070 11.72 11.72 11.53 78,830 10,000 1.6
14/02/2019
11.72
 521,890 11.31 11.97 11.31 54,500 23,560 0.7
13/02/2019
11.31
 610,680 11.38 11.48 11.04 98,580 13,200 2.0
12/02/2019
11.38
 588,840 11.57 11.65 11.38 37,430 117,440 -1.9
11/02/2019
11.57
 593,510 11.09 11.62 11.14 121,100 11,200 2.6
01/02/2019
11.09
 378,040 11.04 11.09 10.79 181,600 51,150 2.9
31/01/2019
11.04
 400,380 10.99 11.16 10.87 206,350 34,500 3.9
30/01/2019
10.99
 317,110 10.94 11.18 10.94 26,620 15,850 0.2
29/01/2019
10.94
 473,510 10.65 10.99 10.45 66,870 15,900 1.1
28/01/2019
10.65
 407,390 10.62 10.74 10.50 106,700 5,750 2.2
25/01/2019
10.62
 510,510 10.50 10.65 10.40 26,410 11,700 0.3
24/01/2019
10.50
 337,120 10.45 10.72 10.45 39,050 7,290 0.7
23/01/2019
10.45
 554,160 9.96 10.52 9.82 10,150 40,680 -0.6
22/01/2019
9.96
 267,710 10.04 10.21 9.91 17,910 74,350 -1.2
21/01/2019
10.04
 396,670 9.91 10.26 9.91 105,100 156,080 -1.1
18/01/2019
9.91
 787,040 9.45 10.11 9.45 236,220 358,300 -2.5
17/01/2019
9.45
 247,630 9.55 9.60 9.45 3,600 113,860 -2.2
16/01/2019
9.55
 442,070 9.45 9.62 9.38 309,630 293,940 0.3
15/01/2019
9.45
 225,550 9.55 9.62 9.43 29,490 6,230 0.5
14/01/2019
9.55
 357,600 9.45 9.67 9.35 22,000 0 0.4
11/01/2019
9.45
 357,260 9.30 9.50 9.30 10,200 3,970 0.1
10/01/2019
9.30
 352,980 9.25 9.38 9.28 8,800 95,290 -1.7
09/01/2019
9.25
 211,710 9.18 9.47 9.25 6,200 25,010 -0.4
08/01/2019
9.18
 390,980 9.06 9.52 9.08 19,550 189,100 -3.2
07/01/2019
9.06
 290,930 8.84 9.06 8.89 26,500 26,710 -0.0
04/01/2019
8.84
 33,520 8.79 8.84 8.64 0 9,900 -0.2
03/01/2019
8.79
 180,760 8.84 8.89 8.79 52,360 250 0.9
02/01/2019
8.84
 186,790 8.84 9.01 8.79 120 100,030 -1.8
28/12/2018
8.84
 180,650 8.77 8.91 8.79 9,900 0 0.2
27/12/2018
8.77
 67,220 8.67 8.84 8.77 17,110 0 0.3
26/12/2018
8.67
 51,820 8.67 8.79 8.67 9,450 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |