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)
04/05/2018
7.78
 124,840 7.82 7.89 7.76 1,310 89,930 -1.6
03/05/2018
7.82
 123,270 7.69 7.82 7.67 2,220 9,190 -0.1
02/05/2018
7.69
 159,730 7.84 7.84 7.67 11,370 77,960 -1.2
27/04/2018
7.84
 48,590 7.80 7.89 7.67 100 500 -0.0
26/04/2018
7.80
 102,830 7.97 8.01 7.80 19,300 22,750 -0.1
24/04/2018
7.97
 139,510 7.97 8.01 7.89 12,230 24,950 -0.2
23/04/2018: Cổ tức tiền mặt tỉ lệ: 3%
23/04/2018
7.97
 325,960 7.89 8.23 7.59 2,810 13,000 -0.2
20/04/2018
7.89
 232,640 8.05 8.18 7.89 3,600 109,630 -2.0
19/04/2018
8.05
 235,860 8.18 8.39 7.97 1,780 32,300 -0.6
18/04/2018
8.18
 300,130 8.35 8.47 8.18 290 103,130 -2.0
17/04/2018
8.35
 308,690 8.52 8.52 8.35 374,900 488,430 -2.3
16/04/2018
8.52
 107,190 8.45 8.52 8.35 7,000 19,650 -0.3
13/04/2018
8.45
 199,380 8.66 8.77 8.45 10,100 69,050 -1.2
12/04/2018
8.66
 119,720 8.68 8.75 8.64 3,000 700 0.0
11/04/2018
8.68
 452,930 8.60 8.89 8.47 21,200 0 0.4
10/04/2018
8.60
 343,350 8.62 8.68 8.31 15,910 10 0.3
09/04/2018
8.62
 355,980 8.60 8.98 8.60 24,090 102,300 -1.6
06/04/2018
8.60
 757,710 8.05 8.60 8.08 6,010 3,100 0.1
05/04/2018
8.05
 384,180 7.97 8.05 7.89 5,000 1,000 0.1
04/04/2018
7.97
 128,830 7.89 8.05 7.89 7,000 5,520 0.0
03/04/2018
7.89
 192,020 8.05 8.05 7.87 200 147,540 -2.8
02/04/2018
8.05
 194,390 8.05 8.14 7.97 1,000 21,870 -0.4
30/03/2018
8.05
 264,220 7.84 8.05 7.84 27,300 50,800 -0.4
29/03/2018
7.84
 228,860 7.68 7.84 7.59 6,800 0 0.1
28/03/2018
7.68
 104,730 7.74 7.80 7.68 12,030 50,000 -0.7
27/03/2018
7.74
 114,900 7.47 7.84 7.68 23,000 0 0.4
26/03/2018
7.47
 522,980 7.93 7.95 7.47 42,010 447,980 -7.2
23/03/2018
7.93
 162,210 7.84 8.01 7.80 44,830 700 0.8
22/03/2018
7.84
 261,760 7.93 8.03 7.82 8,730 200,420 -3.6
21/03/2018
7.93
 221,150 7.89 8.01 7.87 29,050 164,120 -2.5
20/03/2018
7.89
 99,950 7.91 7.95 7.89 0 42,670 -0.8
19/03/2018
7.91
 153,040 7.97 8.05 7.89 12,400 70,000 -1.1
16/03/2018
7.97
 184,620 7.91 7.97 7.89 480 112,380 -2.1
15/03/2018
7.91
 231,780 7.93 8.01 7.89 4,910 202,400 -3.7
14/03/2018
7.93
 223,280 8.10 8.22 7.91 1,700 182,780 -3.5
13/03/2018
8.10
 75,200 7.89 8.16 7.89 16,630 0 0.3
12/03/2018
7.89
 153,040 7.91 8.01 7.87 1,000 119,150 -2.2
09/03/2018
7.91
 495,830 7.89 8.01 7.89 203,400 455,330 -4.7
08/03/2018
7.89
 414,860 7.95 8.01 7.87 59,700 377,960 -6.0
07/03/2018
7.95
 324,110 8.01 8.10 7.89 36,520 290,020 -4.8
06/03/2018
8.01
 278,720 8.14 8.14 8.01 10,000 162,040 -2.9
05/03/2018
8.14
 109,020 8.35 8.47 8.14 2,370 58,720 -1.1
02/03/2018
8.35
 45,070 8.14 8.35 8.10 4,500 700 0.1
01/03/2018
8.14
 148,150 8.26 8.26 8.12 700 79,000 -1.5
28/02/2018
8.26
 111,790 8.43 8.43 8.18 6,000 43,070 -0.7
27/02/2018
8.43
 186,040 8.31 8.43 8.14 44,370 3,700 0.8
26/02/2018
8.31
 68,040 8.52 8.60 8.26 6,000 14,360 -0.2
23/02/2018
8.52
 214,210 8.31 8.52 8.31 74,260 51,600 0.5
22/02/2018
8.31
 148,160 8.31 8.35 8.18 42,160 35,000 0.1
21/02/2018
8.31
 94,160 8.24 8.39 8.24 9,380 35,730 -0.5
13/02/2018
8.24
 53,540 7.93 8.26 8.10 3,600 14,610 -0.2
12/02/2018
7.93
 80,750 7.91 8.05 7.93 400 16,000 -0.3
09/02/2018
7.91
 30,270 8.05 8.10 7.80 2,100 7,500 -0.1
08/02/2018
8.05
 84,620 8.05 8.14 7.80 32,990 41,920 -0.2
07/02/2018
8.05
 205,650 7.84 8.18 7.89 7,600 67,240 -1.1
06/02/2018
7.84
 399,970 8.22 8.22 7.66 19,020 138,660 -2.2
05/02/2018
8.22
 235,750 8.60 8.60 8.22 19,430 89,510 -1.4
02/02/2018
8.60
 57,970 8.43 8.60 8.43 0 16,500 -0.3
01/02/2018
8.43
 136,460 8.60 8.60 8.43 7,100 31,010 -0.5
31/01/2018
8.60
 242,070 8.81 8.81 8.60 5,500 172,150 -3.5
30/01/2018
8.81
 285,860 9.00 9.00 8.73 224,020 150,000 1.6
29/01/2018
9.00
 248,050 8.56 9.00 8.56 486,930 496,500 -0.2
26/01/2018
8.56
 225,680 8.77 8.79 8.43 15,660 76,500 -1.3
25/01/2018
8.77
 217,340 8.94 9.02 8.77 32,430 900 0.7
22/01/2018
8.94
 254,160 9.23 9.23 8.94 56,600 19,150 0.8
19/01/2018
9.23
 203,130 9.27 9.40 9.21 12,300 0 0.3
18/01/2018
9.27
 122,530 9.33 9.33 9.21 5,220 750 0.1
17/01/2018
9.33
 181,600 9.44 9.48 9.31 11,900 0 0.3
16/01/2018
9.44
 181,210 9.44 9.52 9.40 0 18,500 -0.4
15/01/2018
9.44
 108,880 9.54 9.56 9.40 1,080 7,000 -0.1
12/01/2018
9.54
 265,340 9.35 9.61 9.40 100,250 22,060 1.8
11/01/2018
9.35
 143,030 9.42 9.44 9.29 281,400 276,400 0.1
10/01/2018
9.42
 343,780 9.48 9.52 9.31 47,500 86,770 -0.9
09/01/2018
9.48
 106,770 9.56 9.65 9.35 18,780 7,260 0.3
08/01/2018
9.56
 95,560 9.38 9.65 9.23 1,800 36,820 -0.8
05/01/2018
9.38
 334,570 9.65 9.65 9.35 39,740 103,420 -1.4
04/01/2018
9.65
 269,290 9.82 10.07 9.65 8,300 100 0.2
03/01/2018
9.82
 225,930 9.94 10.07 9.77 53,200 1,000 1.2
02/01/2018
9.94
 527,150 9.54 9.94 9.56 287,000 0 6.7
29/12/2017
9.54
 500,290 9.40 9.54 9.40 305,470 1,870 6.9
28/12/2017
9.40
 313,350 9.31 9.44 9.19 211,550 10 4.7
27/12/2017
9.31
 274,490 9.19 9.40 9.19 142,970 9,230 3.0
26/12/2017
9.19
 234,120 9.06 9.21 9.04 128,100 0 2.8
25/12/2017
9.06
 56,810 9.12 9.12 9.00 16,290 2,930 0.3
22/12/2017
9.12
 276,790 8.94 9.12 8.94 202,000 1,000 4.3
21/12/2017
8.94
 276,430 8.89 9.10 8.89 200,000 0 4.3
20/12/2017
8.89
 134,770 9.12 9.14 8.85 0 0 0
19/12/2017
9.12
 311,570 9.10 9.21 9.06 200,110 7,500 4.2
18/12/2017
9.10
 393,270 8.91 9.12 8.81 23,910 0 0.5
15/12/2017
8.91
 164,560 8.64 8.94 8.64 0 4,000 -0.1
14/12/2017
8.64
 141,930 8.47 8.64 8.52 7,200 7,670 -0.0
13/12/2017
8.47
 297,870 8.56 8.81 8.47 66,840 82,300 -0.3
12/12/2017
8.56
 474,960 8.77 8.89 8.26 10,850 9,000 0.0
11/12/2017
8.77
 212,220 9.17 9.23 8.77 4,870 10 0.1
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2017
9.17
 255,270 9.17 9.31 9.14 1,200 9,940 -0.2
07/12/2017
9.17
 226,530 9.31 9.34 9.11 0 0 0
06/12/2017
9.31
 379,330 9.15 9.31 9.07 0 7,340 -0.2
05/12/2017
9.15
 296,360 9.58 9.58 9.15 4,340 10,000 -0.1
04/12/2017
9.58
 869,670 9.64 9.66 9.42 301,250 12,100 7.0
01/12/2017
9.64
 679,510 9.36 9.82 9.42 1,100 1,890 -0.0

Chính sách bảo mật | Điều khoản sử dụng |