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)
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
13/11/2018
8.18
 127,360 8.20 8.20 8.11 42,140 0 0.8
12/11/2018
8.20
 355,180 8.25 8.25 8.11 478,120 589,120 -2.0
09/11/2018
8.25
 224,660 8.36 8.41 8.25 93,330 0 1.7
08/11/2018
8.36
 129,440 8.27 8.41 8.27 42,820 1,400 0.8
07/11/2018
8.27
 285,030 8.20 8.29 8.20 97,850 0 1.8
06/11/2018
8.20
 266,220 8.16 8.27 8.16 75,290 400 1.4
05/11/2018
8.16
 95,640 8.07 8.20 8.02 47,020 10 0.8
02/11/2018
8.07
 277,650 7.93 8.09 7.93 54,950 125,810 -1.3
01/11/2018
7.93
 258,390 8.02 8.07 7.93 201,400 38,290 2.9
31/10/2018
8.02
 230,360 7.68 8.02 7.84 89,500 0 1.6
30/10/2018
7.68
 215,570 7.62 7.89 7.66 52,010 0 0.9
29/10/2018
7.62
 686,480 7.73 7.75 7.59 89,350 459,010 -6.3
26/10/2018
7.73
 633,990 7.75 7.93 7.73 163,030 198,400 -0.6
25/10/2018
7.75
 378,240 7.89 7.89 7.57 52,000 55,670 -0.1
24/10/2018
7.89
 456,370 8.00 8.14 7.89 6,500 158,180 -2.7
23/10/2018
8.00
 741,700 8.25 8.25 7.98 19,340 323,570 -5.5
22/10/2018
8.25
 612,130 8.43 8.43 8.25 0 285,940 -5.3
19/10/2018
8.43
 135,840 8.38 8.43 8.29 0 0 0
18/10/2018
8.38
 703,220 8.43 8.52 8.25 75,230 519,000 -8.2
17/10/2018
8.43
 476,030 8.43 8.65 8.43 14,670 302,000 -5.4
16/10/2018
8.43
 94,650 8.34 8.52 8.34 400 2,000 -0.0
15/10/2018
8.34
 81,270 8.47 8.47 8.25 18,610 200 0.3
12/10/2018
8.47
 207,900 8.23 8.47 8.16 2,150 0 0.0
11/10/2018
8.23
 391,620 8.74 8.74 8.16 110 300 -0.0
10/10/2018
8.74
 120,220 8.74 8.83 8.65 1,110 0 0.0
09/10/2018
8.74
 171,130 8.74 8.92 8.70 25,000 0 0.5
08/10/2018
8.74
 322,360 8.92 8.99 8.70 1,000 135,260 -2.6
05/10/2018
8.92
 263,980 9.15 9.15 8.92 1,300 420 0.0
04/10/2018
9.15
 274,520 9.10 9.19 9.01 30,330 7,000 0.5
03/10/2018
9.10
 310,860 8.83 9.10 8.81 18,600 2,500 0.3
02/10/2018
8.83
 765,050 9.13 9.15 8.81 7,800 485,740 -9.5
01/10/2018
9.13
 748,980 9.06 9.24 8.83 65,250 0 1.3
28/09/2018
9.06
 311,370 9.15 9.19 9.01 27,800 10 0.6
27/09/2018
9.15
 370,580 8.90 9.22 9.01 3,300 5,020 -0.0
26/09/2018
8.90
 1,301,570 8.34 8.90 8.38 35,970 270 0.7
25/09/2018
8.34
 204,990 8.38 8.38 8.32 600 99,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |