CTCP Nhiệt điện Phả Lại (ppc)

10.10
0.10
(1%)
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)
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
25/12/2018
8.67
 217,110 8.79 8.79 8.60 69,910 148,600 -1.4
24/12/2018
8.79
 218,280 8.84 8.89 8.79 2,860 35,000 -0.6
21/12/2018
8.84
 102,170 8.86 8.89 8.79 15,630 46,770 -0.6
20/12/2018
8.86
 88,050 8.79 8.89 8.79 28,690 0 0.5
19/12/2018
8.79
 121,420 8.82 8.84 8.74 35,900 0 0.6
18/12/2018
8.82
 219,090 8.91 8.91 8.79 37,480 55,000 -0.3
17/12/2018
8.91
 265,410 9.01 9.01 8.89 5,550 54,590 -0.9
14/12/2018
9.01
 291,700 9.01 9.08 8.91 20,150 52,170 -0.6
13/12/2018
9.01
 221,270 9.13 9.18 9.01 121,450 139,720 -0.3
12/12/2018
9.13
 248,130 8.79 9.23 8.79 22,520 10 0.4
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/12/2018
8.79
 199,090 8.77 8.91 8.69 2,500 13,840 -0.2
10/12/2018
8.77
 303,130 8.88 8.90 8.74 10,540 118,190 -2.1
07/12/2018
8.88
 273,580 8.92 8.92 8.86 105,000 500 2.1
06/12/2018
8.92
 246,420 8.90 8.95 8.86 113,600 1,050 2.2
05/12/2018
8.90
 240,980 8.90 8.92 8.79 111,510 26,210 1.7
04/12/2018
8.90
 245,960 8.92 8.97 8.86 106,000 18,710 1.7
03/12/2018
8.92
 396,890 8.65 9.01 8.70 224,410 91,150 2.6
30/11/2018
8.65
 207,570 8.56 8.65 8.52 69,080 1,980 1.3
29/11/2018
8.56
 222,850 8.56 8.68 8.56 9,500 8,400 0.0
28/11/2018
8.56
 225,580 8.52 8.61 8.54 0 1,490 -0.0
27/11/2018
8.52
 278,590 8.52 8.65 8.47 18,010 38,510 -0.4
26/11/2018
8.52
 150,640 8.41 8.52 8.38 10 0 0
23/11/2018
8.41
 99,530 8.47 8.50 8.41 0 0 0
22/11/2018
8.47
 227,480 8.36 8.52 8.36 87,650 1,500 1.6
21/11/2018
8.36
 120,680 8.36 8.41 8.29 73,220 0 1.4
20/11/2018
8.36
 320,660 8.29 8.43 8.27 157,410 82,900 1.4
19/11/2018
8.29
 64,370 8.29 8.34 8.20 15,700 0 0.3
16/11/2018
8.29
 176,250 8.20 8.34 8.20 119,550 20,000 1.8
15/11/2018
8.20
 116,720 8.18 8.27 8.14 26,900 21,000 0.1
14/11/2018
8.18
 347,330 8.18 8.29 8.18 47,490 1,056,650 -18.5

Chính sách bảo mật | Điều khoản sử dụng |