Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	10.15	278,300	10.15	10.20	10.10	25,500	200	0.3
15/01/2026	10.05	262,900	10.25	10.25	10.05	62,300	9,100	0.5
14/01/2026	10.15	384,100	10.15	10.25	10.05	84,700	21,500	0.6
13/01/2026	10.15	382,000	9.96	10.20	9.96	9,300	16,400	-0.1
12/01/2026	9.96	396,600	9.95	9.98	9.90	7,800	400	0.1
09/01/2026	9.95	151,700	9.92	9.97	9.91	6,000	0	0.1
08/01/2026	9.96	188,200	9.86	9.98	9.86	79,500	1,500	0.8
07/01/2026	9.84	182,600	9.81	9.87	9.79	35,200	19,900	0.2
06/01/2026	9.83	146,400	9.81	9.84	9.78	700	1,800	-0.0
05/01/2026	9.84	117,600	9.85	9.86	9.80	22,900	9,100	0.1
31/12/2025	9.86	130,700	9.89	9.90	9.83	300	11,800	-0.1
30/12/2025	9.89	69,500	9.90	9.92	9.83	20,600	1,500	0.2
29/12/2025	9.90	80,000	9.82	9.90	9.82	200	17,300	-0.2
26/12/2025	9.82	414,800	9.86	9.91	9.77	100	0	0.0
25/12/2025	9.92	72,100	9.91	9.94	9.85	200	16,100	-0.2
24/12/2025	9.92	160,600	9.90	9.95	9.87	3,900	8,700	-0.0
23/12/2025	9.95	149,500	10	10.05	9.92	20,300	23,000	-0.0
22/12/2025	9.98	144,000	9.85	10.15	9.85	16,400	19,900	-0.0
19/12/2025	9.84	77,400	9.82	9.85	9.81	34,100	14,500	0.2
18/12/2025	9.85	175,500	9.83	9.85	9.80	200	44,200	-0.4
17/12/2025	9.85	64,700	9.86	9.90	9.83	500	1,000	-0.0
16/12/2025	9.86	117,500	9.85	9.89	9.83	5,600	13,800	-0.1
15/12/2025	9.85	126,700	9.85	9.90	9.85	1,600	6,300	-0.0
12/12/2025	9.90	144,100	9.97	9.99	9.90	10,300	10,100	0.0
11/12/2025	9.96	77,100	9.99	9.99	9.95	3,700	5,100	-0.0
10/12/2025	9.99	178,100	10	10	9.96	100	9,300	-0.1
09/12/2025	10	282,000	9.94	10	9.94	800	100	0.0
08/12/2025	9.98	262,000	10	10.05	9.98	3,600	18,800	-0.2
05/12/2025	10.05	166,600	10.05	10.05	10	0	23,900	-0.2
04/12/2025	10.05	165,400	10	10.10	9.99	100	400	-0.0
03/12/2025	10	175,600	10	10.05	9.99	2,600	7,000	-0.0
02/12/2025	9.99	249,800	10	10	9.98	3,300	2,800	0.0
01/12/2025	10	236,800	10.10	10.10	9.99	28,100	45,400	-0.2
28/11/2025	10	148,900	10.10	10.10	10	18,600	2,600	0.2
27/11/2025	10.05	83,700	10	10.05	10	0	0	0
26/11/2025	10	225,800	10	10.05	10	18,600	2,500	0.2
25/11/2025	10	201,200	10	10.05	10	100	7,400	-0.1
24/11/2025	10.05	132,600	10	10.05	10	0	1,800	-0.0
21/11/2025	10	295,200	10.10	10.10	10	600	22,000	-0.2
20/11/2025	10.05	134,100	10	10.10	10	2,000	13,500	-0.1
19/11/2025	10	337,600	10.10	10.15	10	300	0	0.0
18/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
18/11/2025	10.10	492,400	10.15	10.30	10.05	1,000	0	0.0
17/11/2025	10.15	758,700	10.15	10.15	10.05	0	4,700	-0.0
14/11/2025	10.15	261,600	10.01	10.15	10.01	7,100	10,000	-0.0
13/11/2025	10.05	230,300	10.01	10.10	10.01	9,100	0	0.1
12/11/2025	10.05	246,000	10.05	10.10	9.96	0	0	0
11/11/2025	10.01	214,800	9.91	10.01	9.91	500	7,300	-0.1
10/11/2025	9.91	265,000	10.05	10.05	9.91	3,500	14,200	-0.1
07/11/2025	10.05	576,200	9.86	10.15	9.82	55,100	6,200	0.5
06/11/2025	9.86	171,900	9.82	9.86	9.77	200	18,000	-0.2
05/11/2025	9.86	231,000	9.82	9.86	9.72	6,500	800	0.1
04/11/2025	9.82	297,400	9.82	9.86	9.63	10,400	10,200	0.0
03/11/2025	9.86	190,500	9.82	9.86	9.77	19,400	4,100	0.2
31/10/2025	9.82	198,500	9.82	9.86	9.82	5,700	0	0.1
30/10/2025	9.82	201,900	9.82	9.86	9.77	21,400	0	0.2
29/10/2025	9.82	247,100	9.72	9.82	9.67	11,000	300	0.1
28/10/2025	9.67	313,800	9.63	9.72	9.63	500	29,700	-0.3
27/10/2025	9.63	251,100	9.72	9.72	9.63	3,100	27,300	-0.2
24/10/2025	9.72	234,900	9.72	9.72	9.63	100	4,300	-0.0
23/10/2025	9.72	167,600	9.77	9.77	9.67	0	49,900	-0.5
22/10/2025	9.77	263,600	9.72	9.82	9.67	5,800	0	0.1
21/10/2025	9.72	413,600	9.63	9.77	9.63	2,500	11,300	-0.1
20/10/2025	9.63	664,800	9.77	9.91	9.63	2,000	900	0.0
17/10/2025	9.77	711,300	9.86	9.91	9.77	0	0	0
16/10/2025	9.96	254,800	9.91	10.01	9.91	900	4,000	-0.0
15/10/2025	9.91	296,900	10.01	10.05	9.86	3,500	3,600	-0.0
14/10/2025	10.01	471,000	10.01	10.05	9.96	1,400	500	0.0
13/10/2025	10.05	297,000	10.10	10.15	10.01	2,600	0	0.0
10/10/2025	10.15	237,600	10.15	10.20	10.10	1,000	1,100	-0.0
09/10/2025	10.15	255,800	10.15	10.20	10.10	0	0	0
08/10/2025	10.15	239,500	10.20	10.25	10.10	0	0	0
07/10/2025	10.15	230,500	10.10	10.20	10.10	100	10,500	-0.1
06/10/2025	10.10	199,600	10.15	10.20	10.10	6,100	5,500	0.0
03/10/2025	10.15	237,000	10.20	10.20	10.10	6,900	1,800	0.1
02/10/2025	10.20	249,300	10.20	10.25	10.15	4,100	0	0.0
01/10/2025	10.25	199,800	10.25	10.29	10.20	19,000	4,600	0.2
30/09/2025	10.20	369,100	10.25	10.29	10.20	0	27,000	-0.3
29/09/2025	10.25	356,100	10.25	10.29	10.20	3,400	1,200	0.0
26/09/2025	10.25	306,100	10.25	10.34	10.20	104,100	1,600	1.1
25/09/2025	10.25	205,900	10.20	10.29	10.20	1,200	19,000	-0.2
24/09/2025	10.25	272,100	10.25	10.25	10.15	1,000	3,800	-0.0
23/09/2025	10.25	517,900	10.29	10.29	10.15	4,100	32,200	-0.3
22/09/2025	10.29	534,600	10.34	10.34	10.20	3,100	74,300	-0.8
19/09/2025	10.34	242,100	10.34	10.39	10.34	4,800	2,500	0.0
18/09/2025	10.39	503,200	10.39	10.39	10.29	19,000	31,000	-0.1
17/09/2025	10.39	230,000	10.39	10.44	10.34	23,200	600	0.2
16/09/2025	10.34	380,400	10.44	10.48	10.34	31,700	0	0.3
15/09/2025	10.39	371,300	10.44	10.44	10.34	29,300	100	0.3
12/09/2025	10.39	420,900	10.34	10.44	10.29	41,300	500	0.4
11/09/2025	10.34	466,900	10.29	10.34	10.20	1,600	128,700	-1.4
10/09/2025	10.34	291,200	10.34	10.39	10.29	1,000	25,200	-0.3
09/09/2025	10.34	362,300	10.34	10.39	10.29	2,700	97,200	-1.0
08/09/2025	10.34	934,400	10.44	10.53	10.29	99,700	139,900	-0.4
05/09/2025	10.44	611,800	10.53	10.58	10.39	15,100	8,100	0.1
04/09/2025	10.53	656,900	10.44	10.58	10.44	127,300	15,000	1.2
03/09/2025	10.39	319,400	10.39	10.44	10.34	13,800	10,600	0.0
29/08/2025	10.39	441,800	10.44	10.48	10.34	11,000	86,000	-0.8
28/08/2025	10.44	286,500	10.48	10.48	10.39	1,500	5,400	0
27/08/2025	10.44	528,500	10.39	10.53	10.29	160,400	500	1.7
26/08/2025	10.34	890,700	10.34	10.34	10.25	6,100	566,600	-6.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-0.10	-1.02%	2,851,400	-87,027	0	9.61 9.89 9.69
2 tháng (2026-04-20)	-0.46	-4.53%	7,574,700	-326,099	0	9.61 10.15 9.69
3 tháng (2026-03-19)	-1.21	-11.10%	25,821,000	-325,529	-0.3	9.61 11.15 9.69
6 tháng (2025-12-19)	-0.15	-1.52%	45,426,500	-157,329	1.5	9.61 11.15 9.69
12 tháng (2025-06-23)	-1.41	-12.73%	114,364,600	-12,663,029	-135.3	9.61 11.15 9.69
24 tháng (2024-06-27)	-5.38	-35.71%	213,849,400	-23,665,377	-270.0	9.61 15.07 9.69
36 tháng (2023-07-03)	-1.98	-16.99%	292,202,600	-27,324,860	-321.0	9.56 15.07 9.69
60 tháng (2021-07-13)	-6	-38.24%	390,475,300	-33,047,556	-438.2	8.15 17.79 9.69

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH