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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |