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) 		0.50 4.93% 10,383,200 500 0.1
9.65
10.90
10.90
2 tháng
(2026-01-19) 		0.45 4.41% 15,816,500 -69,100 -0.6
9.65
10.90
10.90
3 tháng
(2025-12-19) 		0.81 8.23% 19,605,500 168,200 1.8
9.65
10.90
10.90
6 tháng
(2025-09-22) 		0.36 3.47% 36,921,100 -31,600 -0.2
9.63
10.90
10.90
12 tháng
(2025-03-24) 		-0.60 -5.30% 124,385,300 -14,403,756 -157.2
9.63
12.20
10.90
24 tháng
(2024-03-29) 		-1.49 -12.26% 231,814,100 -24,671,577 -288.1
9.63
15.07
10.90
36 tháng
(2023-04-04) 		0.36 3.48% 280,869,200 -27,133,538 -322.6
9.56
15.07
10.90
60 tháng
(2021-04-14) 		-5.80 -35.24% 385,101,100 -32,227,427 -425.0
8.15
17.79
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
9.36
 515,660 9.29 9.54 9.32 114,700 5,510 2.6
29/11/2017
9.29
 765,740 8.95 9.38 9.03 16,310 189,360 -4.0
28/11/2017
8.95
 409,090 8.75 8.95 8.79 300 13,000 -0.3
27/11/2017
8.75
 329,120 8.67 8.75 8.55 65,400 100,000 -0.7
24/11/2017
8.67
 457,500 8.69 8.83 8.59 700 305,330 -6.6
23/11/2017
8.69
 266,090 8.75 8.87 8.65 75,800 100 1.7
22/11/2017
8.75
 377,630 8.41 8.75 8.53 154,000 0 3.4
21/11/2017
8.41
 180,020 8.35 8.55 8.27 3,600 63,500 -1.3
20/11/2017
8.35
 390,230 8.53 8.53 8.35 23,040 272,000 -5.3
17/11/2017
8.53
 198,670 8.67 8.81 8.51 5,950 126,500 -2.6
16/11/2017
8.67
 228,050 8.47 8.71 8.41 300 17,000 -0.4
15/11/2017
8.47
 119,840 8.63 8.73 8.47 2,170 54,300 -1.1
14/11/2017
8.63
 168,400 8.79 8.79 8.59 3,510 6,020 -0.1
13/11/2017
8.79
 456,580 8.91 8.91 8.75 252,100 123,810 2.9
10/11/2017
8.91
 288,570 8.95 9.05 8.91 3,000 1,250 0.0
09/11/2017
8.95
 616,210 8.63 8.97 8.63 303,010 400 6.8
08/11/2017
8.63
 105,580 8.67 8.73 8.63 12,000 0 0.3
07/11/2017
8.67
 385,640 8.43 8.73 8.43 105,020 10,050 2.1
06/11/2017
8.43
 239,750 8.33 8.47 8.19 127,260 4,470 2.6
03/11/2017
8.33
 192,090 8.31 8.33 8.11 150,000 22,750 2.7
02/11/2017
8.31
 218,320 8.33 8.35 8.11 181,910 3,000 3.7
01/11/2017
8.33
 166,720 8.27 8.35 8.27 125,830 2,200 2.6
31/10/2017
8.27
 235,410 8.17 8.39 8.15 298,560 500,000 -4.1
30/10/2017
8.17
 80,450 8.35 8.43 8.15 19,120 5,000 0.3
27/10/2017
8.35
 37,780 8.31 8.35 8.23 3,500 0 0.1
26/10/2017
8.31
 43,780 8.53 8.53 8.23 3,000 0 0.1
25/10/2017
8.53
 100,310 8.55 8.63 8.35 62,030 640 1.3
24/10/2017
8.55
 252,230 8.11 8.55 8.03 147,940 8,010 2.9
23/10/2017
8.11
 70,680 8.15 8.17 8.03 28,510 4,850 0.5
20/10/2017
8.15
 130,260 8.35 8.45 8.15 5,800 39,480 -0.7
19/10/2017
8.35
 84,280 8.35 8.43 8.31 0 0 0
18/10/2017
8.35
 191,860 8.61 8.61 8.35 2,810 60,000 -1.2
17/10/2017
8.61
 278,150 8.49 8.67 8.57 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |