Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	9.83	445,000	9.85	10.20	9.78	11,600	107,500	-0.9
09/03/2026	9.65	1,097,700	10.05	10.10	9.60	11,600	107,500	-0.9
06/03/2026	10.20	432,000	10.25	10.40	10.20	14,600	18,800	-0.0
05/03/2026	10.25	306,900	10.40	10.45	10.25	18,500	11,500	0.1
04/03/2026	10.40	935,000	10.80	10.85	10.25	32,400	5,100	0.3
03/03/2026	10.60	1,053,000	10.55	10.80	10.45	66,400	25,700	0.4
02/03/2026	10.30	854,200	10.05	10.40	10	100	10,000	-0.1
27/02/2026	10.10	288,000	10.15	10.20	10.10	11,300	7,500	0.0
26/02/2026	10.15	205,300	10.20	10.20	10.10	65,800	1,400	0.7
25/02/2026	10.15	242,100	10.20	10.20	10.10	22,800	4,000	0.2
24/02/2026	10.20	400,400	10.15	10.20	10.10	65,200	39,200	0.3
23/02/2026	10.15	475,300	10.10	10.15	10	40,700	35,800	0.0
13/02/2026	10.10	101,500	10.05	10.10	10	0	700	-0.0
12/02/2026	10.05	137,300	10	10.10	10	500	5,200	-0.0
11/02/2026	10	284,600	9.99	10.05	9.99	100	7,100	-0.1
10/02/2026	9.99	198,900	10.05	10.10	9.98	5,200	18,800	-0.1
09/02/2026	10	123,200	10.10	10.10	10	0	200	-0.0
06/02/2026	10.10	296,400	10.10	10.20	10.10	0	200	-0.0
05/02/2026	10.15	213,500	10.05	10.20	10.05	15,500	2,000	0.1
04/02/2026	10.05	218,700	9.97	10.10	9.97	20,600	2,400	0.2
03/02/2026	9.97	210,200	9.96	10	9.95	100	10,000	-0.1
02/02/2026	9.97	322,400	10.05	10.05	9.96	1,600	10,700	-0.1
30/01/2026	10.05	128,700	10	10.05	10	1,100	5,500	-0.0
29/01/2026	10	132,700	10.10	10.10	10	300	8,800	-0.1
28/01/2026	10	183,600	10	10.10	9.99	1,200	20,800	-0.2
27/01/2026	10.10	178,400	10	10.10	9.97	0	45,100	-0.5
26/01/2026	10	458,900	10.10	10.20	9.99	1,400	20,600	-0.2
23/01/2026	10.10	366,200	10.20	10.25	10.10	3,800	2,200	0.0
22/01/2026	10.25	280,000	10.30	10.35	10.20	600	0	0.0
21/01/2026	10.30	364,500	10.40	10.40	10.20	4,500	16,700	-0.1
20/01/2026	10.35	898,000	10.20	10.40	10.15	12,900	17,200	-0.0
19/01/2026	10.20	335,600	10.20	10.20	10.10	58,400	3,200	0.6
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

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 (2026-07-01)	-0.73	-7.63%	2,978,200	-14,775	0	8.82 9.57 8.82
2 tháng (2026-06-01)	-0.94	-9.61%	5,189,500	-92,977	0	8.82 9.80 8.82
3 tháng (2026-05-04)	-1.08	-10.89%	8,785,200	-306,629	0	8.82 9.95 8.82
6 tháng (2026-02-02)	-1.13	-11.33%	42,074,800	-368,609	-0.3	8.82 11.15 8.82
12 tháng (2025-08-05)	-1.64	-15.68%	94,196,000	-7,883,909	-83.9	8.82 11.15 8.82
24 tháng (2024-08-12)	-2.85	-24.40%	193,425,500	-21,855,557	-242.7	8.82 12.20 8.82
36 tháng (2023-08-16)	-1.94	-17.97%	283,439,200	-26,923,840	-314.3	8.82 15.07 8.82
60 tháng (2021-08-26)	-6.35	-41.79%	387,525,400	-32,452,536	-424.2	8.15 17.79 8.82

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH