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)
24/09/2018
8.38
 99,690 8.43 8.43 8.34 22,880 41,480 -0.3
21/09/2018
8.43
 92,180 8.45 8.52 8.34 4,000 23,540 -0.4
20/09/2018
8.45
 360,640 8.34 8.52 8.34 28,790 89,050 -1.1
19/09/2018
8.34
 111,250 8.43 8.43 8.32 800 30,960 -0.6
18/09/2018
8.43
 156,330 8.34 8.43 8.20 5,100 57,700 -1.0
17/09/2018
8.34
 224,800 8.45 8.45 8.27 40,000 23,340 0.3
14/09/2018
8.45
 155,000 8.47 8.54 8.38 48,250 22,020 0.5
13/09/2018
8.47
 434,920 8.29 8.52 8.27 53,500 10,770 0.8
12/09/2018
8.29
 158,080 8.29 8.34 8.25 20,970 0 0.4
11/09/2018
8.29
 308,850 8.09 8.29 8.09 185,800 4,500 3.3
10/09/2018
8.09
 66,310 8.09 8.16 8.09 7,700 500 0.1
07/09/2018
8.09
 69,020 8.09 8.14 8.07 6,750 5,420 0.0
06/09/2018
8.09
 113,700 8.16 8.20 8.09 0 0 0
05/09/2018
8.16
 397,590 8.16 8.20 8.11 77,720 98,620 -0.4
04/09/2018
8.16
 95,230 8.20 8.29 8.16 13,120 0 0.2
31/08/2018
8.20
 64,360 8.23 8.27 8.18 7,500 0 0.1
30/08/2018
8.23
 182,690 8.20 8.23 8.16 12,960 149,780 -2.5
29/08/2018
8.20
 127,560 8.29 8.29 8.16 13,770 87,340 -1.3
28/08/2018
8.29
 107,590 8.25 8.32 8.16 71,580 10,000 1.1
27/08/2018
8.25
 148,480 8.25 8.32 8.18 100 19,860 -0.4
24/08/2018
8.25
 99,430 8.27 8.32 8.20 7,970 12,800 -0.1
23/08/2018
8.27
 129,110 8.32 8.34 8.25 52,100 50,000 0.0
22/08/2018
8.32
 128,740 8.34 8.34 8.27 24,580 22,900 0.0
21/08/2018
8.34
 142,250 8.34 8.34 8.27 100 100,000 -1.8
20/08/2018
8.34
 268,660 8.11 8.43 8.16 64,110 200 1.2
17/08/2018
8.11
 128,400 8.16 8.20 8.02 9,640 0 0.2
16/08/2018
8.16
 275,580 8.20 8.20 8.05 93,070 160,130 -1.2
15/08/2018
8.20
 87,490 8.20 8.20 8.14 11,200 10,880 0.0
14/08/2018
8.20
 49,920 8.23 8.27 8.14 100 0 0.0
13/08/2018
8.23
 72,600 8.16 8.29 8.11 23,080 1,250 0.4
10/08/2018
8.16
 138,760 8.18 8.25 8.11 15,610 0 0.3
09/08/2018
8.18
 51,950 8.25 8.32 8.16 6,570 0 0.1
08/08/2018
8.25
 56,400 8.11 8.25 8.09 450 700 -0.0
07/08/2018
8.11
 182,520 8.20 8.20 8.11 35,000 50 0.6
06/08/2018
8.20
 93,850 8.25 8.27 8.11 14,280 100 0.3
03/08/2018
8.25
 129,490 8.38 8.38 8.23 15,200 0 0.3
02/08/2018
8.38
 65,660 8.43 8.43 8.16 10,000 0 0.2
01/08/2018
8.43
 169,500 8.47 8.56 8.34 13,010 7,000 0.1
31/07/2018
8.47
 300,500 8.43 8.52 8.41 39,000 30,000 0.2
30/07/2018
8.43
 244,040 8.50 8.56 8.43 5,400 5,300 0.0
27/07/2018
8.50
 274,830 8.27 8.52 8.20 7,020 0 0.1
26/07/2018
8.27
 197,630 8.11 8.29 8.02 23,600 2,000 0.4
25/07/2018
8.11
 430,760 8.34 8.34 8.11 100 0 0.0
24/07/2018
8.34
 387,720 8.43 8.50 8.20 10,000 0 0.2
23/07/2018
8.43
 163,920 8.52 8.56 8.29 12,100 0 0.2
20/07/2018
8.52
 397,010 8.11 8.56 8.11 13,000 0 0.2
19/07/2018
8.11
 321,370 8.34 8.56 8.11 520,300 639,970 -2.2
18/07/2018
8.34
 713,410 7.80 8.34 8.02 0 1,000 -0.0
17/07/2018
7.80
 75,550 7.75 7.84 7.71 2,000 2,670 -0.0
16/07/2018
7.75
 137,970 7.66 7.80 7.66 0 0 0
13/07/2018
7.66
 41,130 7.62 7.75 7.62 1,540 0 0.0
12/07/2018
7.62
 60,050 7.62 7.77 7.62 7,350 0 0.1
11/07/2018
7.62
 61,120 7.64 7.84 7.62 15,010 0 0.3
10/07/2018
7.64
 258,590 7.68 7.87 7.64 18,360 239,730 -3.8
09/07/2018
7.68
 255,910 7.75 7.89 7.66 50 225,420 -3.9
06/07/2018
7.75
 44,830 7.66 7.80 7.66 4,200 0 0.1
05/07/2018
7.66
 237,190 7.82 7.93 7.64 0 65,800 -1.1
04/07/2018
7.82
 148,120 7.71 7.87 7.66 57,950 1,500 1.0
03/07/2018
7.71
 201,190 7.66 7.80 7.48 10,040 135,120 -2.1
02/07/2018
7.66
 310,140 7.93 8.11 7.66 54,040 231,000 -3.0
29/06/2018
7.93
 359,300 7.93 8.20 7.93 127,820 50,000 1.4
28/06/2018
7.93
 223,760 8.00 8.02 7.89 134,160 36,000 1.7
27/06/2018
8.00
 175,150 7.93 8.02 7.91 65,010 50,000 0.3
26/06/2018
7.93
 238,760 7.80 8.02 7.77 92,270 50,000 0.7
25/06/2018
7.80
 162,240 7.66 7.80 7.66 53,060 0 0.9
22/06/2018
7.66
 160,920 7.66 7.80 7.66 55,080 20 0.9
21/06/2018
7.66
 89,200 7.53 7.73 7.62 50,050 5,000 0.8
20/06/2018
7.53
 496,340 7.53 7.62 7.53 97,110 483,130 -6.5
19/06/2018
7.53
 532,890 7.71 7.73 7.53 8,260 230,000 -3.8
18/06/2018
7.71
 147,780 7.93 7.93 7.66 12,900 40,040 -0.5
15/06/2018
7.93
 60,150 7.75 7.98 7.80 16,670 700 0.3
14/06/2018
7.75
 295,540 7.84 7.89 7.75 129,310 281,360 -2.6
13/06/2018
7.84
 20,050 7.77 7.87 7.77 1,000 1,670 -0.0
12/06/2018
7.77
 69,790 7.87 7.87 7.71 22,670 300 0.4
11/06/2018
7.87
 45,400 8.02 8.02 7.84 5,900 0 0.1
08/06/2018
8.02
 67,810 8.07 8.07 7.89 29,390 600 0.5
07/06/2018
8.07
 142,180 8.07 8.07 7.89 30 0 0.0
06/06/2018
8.07
 93,150 7.75 8.07 7.75 100 2,020 -0.0
05/06/2018
7.75
 100,370 7.73 7.87 7.73 14,450 1,000,000 -17.0
04/06/2018
7.73
 247,620 7.89 7.91 7.66 20,000 122,510 -1.8
01/06/2018
7.89
 48,310 7.89 7.93 7.71 2,000 1,700 0.0
31/05/2018
7.89
 27,290 7.71 7.89 7.75 600 0 0.0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2018
7.71
 121,930 7.87 7.96 7.71 8,930 1,001,600 -17.5
29/05/2018
7.87
 84,020 7.55 7.87 7.59 0 7,320 -0.1
28/05/2018
7.55
 258,360 7.80 7.91 7.55 3,930 23,740 -0.4
25/05/2018
7.80
 165,100 7.82 7.93 7.80 0 101,700 -1.9
24/05/2018
7.82
 129,770 7.89 8.01 7.82 0 0 0
23/05/2018
7.89
 88,690 7.87 7.89 7.76 0 6,100 -0.1
22/05/2018
7.87
 176,070 7.87 7.97 7.80 243,080 189,600 1.0
21/05/2018
7.87
 285,080 7.84 7.97 7.87 13,270 200,040 -3.5
18/05/2018
7.84
 277,850 7.97 8.01 7.82 410 173,520 -3.2
17/05/2018
7.97
 87,550 7.80 8.10 7.80 500 13,000 -0.2
16/05/2018
7.80
 119,790 7.93 8.01 7.80 0 42,000 -0.8
15/05/2018
7.93
 374,510 7.97 7.97 7.72 5,280 300,000 -5.4
14/05/2018
7.97
 45,770 7.89 8.10 7.84 200 3,000 -0.1
11/05/2018
7.89
 109,630 7.84 7.89 7.67 0 95,960 -1.7
10/05/2018
7.84
 45,670 8.06 8.10 7.84 0 1,000 -0.0
09/05/2018
8.06
 31,970 8.10 8.10 7.84 4,500 3,000 0.0
08/05/2018
8.10
 47,900 8.01 8.14 7.93 0 3,990 -0.1
07/05/2018
8.01
 85,400 7.78 8.27 7.78 10 5,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |