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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |