CTCP Nhiệt điện Phả Lại (ppc)

10.05
0.05
(0.50%)
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
(2025-12-29) 		0.20 2.02% 5,652,200 221,100 2.2
9.83
10.35
10
2 tháng
(2025-12-01) 		0.10 1% 9,092,500 86,200 0.9
9.82
10.35
10
3 tháng
(2025-10-30) 		0.28 2.89% 14,987,800 141,000 1.4
9.82
10.35
10
6 tháng
(2025-08-01) 		-0.38 -3.66% 53,178,500 -8,111,400 -90.2
9.63
10.86
10
12 tháng
(2025-02-03) 		-0.67 -6.22% 124,661,700 -15,431,382 -169.3
9.63
12.20
10
24 tháng
(2024-02-15) 		-2.13 -17.40% 223,266,300 -25,250,980 -296.2
9.63
15.07
10
36 tháng
(2023-02-13) 		-0.37 -3.57% 274,000,900 -26,635,062 -315.4
9.56
15.07
10
60 tháng
(2021-02-23) 		-5.78 -36.39% 394,186,600 -32,945,727 -445.4
8.15
17.79
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |