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)
12/07/2017
8.05
 672,160 8.19 8.31 7.95 9,970 464,700 -9.2
11/07/2017
8.19
 239,440 8.15 8.33 7.97 31,070 176,190 -3.0
10/07/2017
8.15
 641,090 8.11 8.47 8.11 8,280 335,780 -6.8
07/07/2017
8.11
 575,680 7.99 8.29 7.91 350 167,320 -3.4
06/07/2017
7.99
 334,940 8.07 8.19 7.95 3,500 263,540 -5.3
05/07/2017
8.07
 126,740 7.99 8.07 7.91 4,010 5,520 -0.0
04/07/2017
7.99
 48,220 7.97 8.01 7.91 6,150 200 0.1
03/07/2017
7.97
 131,670 8.15 8.15 7.89 0 60,900 -1.2
30/06/2017
8.15
 58,550 8.11 8.23 8.11 10 11,090 -0.2
29/06/2017
8.11
 161,290 8.15 8.35 8.07 31,870 14,640 0.4
28/06/2017
8.15
 247,930 7.91 8.23 7.85 8,650 500 0.2
27/06/2017
7.91
 91,380 7.87 8.03 7.85 0 4,880 -0.1
26/06/2017
7.87
 352,680 8.11 8.35 7.87 3,490 100 0.1
23/06/2017
8.11
 53,980 8.31 8.35 8.07 500 20,230 -0.4
22/06/2017
8.31
 187,470 8.35 8.51 8.07 9,930 21,000 -0.2
21/06/2017
8.35
 239,430 8.49 8.49 8.23 1,850 20,000 -0.4
20/06/2017
8.49
 512,540 7.95 8.51 7.95 167,680 15,000 3.2
19/06/2017
7.95
 412,760 7.52 7.95 7.52 112,060 300 2.2
16/06/2017
7.52
 295,810 7.52 7.63 7.48 81,010 0 1.5
15/06/2017
7.52
 129,470 7.52 7.56 7.38 62,120 8,270 1.0
14/06/2017
7.52
 60,990 7.52 7.56 7.40 18,730 0 0.4
13/06/2017
7.52
 70,370 7.56 7.56 7.40 28,240 100 0.5
12/06/2017
7.56
 55,700 7.56 7.60 7.40 800 0 0.0
09/06/2017
7.56
 18,960 7.48 7.56 7.48 3,500 0 0.1
08/06/2017
7.48
 71,270 7.60 7.71 7.48 14,960 10 0.3
07/06/2017
7.60
 147,940 7.48 7.63 7.48 68,180 5,680 1.2
06/06/2017
7.48
 164,680 7.44 7.63 7.44 19,720 17,000 0.1
05/06/2017
7.44
 120,220 7.28 7.56 7.36 10 400 -0.0
02/06/2017
7.28
 34,790 7.36 7.38 7.20 0 15,990 -0.3
01/06/2017
7.36
 206,990 7.56 7.56 7.32 15,030 50,010 -0.6
31/05/2017
7.56
 128,200 7.56 7.56 7.36 2,590 4,440 -0.0
30/05/2017
7.56
 172,950 7.60 7.63 7.38 6,250 3,000 0.1
29/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2017
7.60
 104,490 7.40 7.87 7.56 55,000 6,220 0.9
26/05/2017
7.40
 192,940 7.62 7.62 7.40 2,000 17,160 -0.3
25/05/2017
7.62
 233,840 7.84 7.84 7.47 800 134,620 -2.7
24/05/2017
7.84
 290,530 7.56 7.84 7.58 43,400 80,420 -0.8
23/05/2017
7.56
 169,110 7.77 8.03 7.55 9,600 104,620 -1.9
22/05/2017
7.77
 228,430 7.62 7.92 7.64 20 18,600 -0.4
19/05/2017
7.62
 260,220 7.53 7.66 7.49 101,600 17,790 1.7
18/05/2017
7.53
 376,470 7.51 7.58 7.40 161,900 750 3.2
17/05/2017
7.51
 119,310 7.47 7.58 7.36 940 20,350 -0.4
16/05/2017
7.47
 292,710 7.43 7.55 7.40 180,030 33,240 2.9
15/05/2017
7.43
 164,680 7.45 7.66 7.40 42,400 5,500 0.7
12/05/2017
7.45
 222,940 7.28 7.55 7.36 2,200 3,300 -0.0
11/05/2017
7.28
 216,590 7.06 7.36 7.06 117,460 18,000 1.9
10/05/2017
7.06
 90,780 7.13 7.17 7.02 50,120 5,000 0.9
09/05/2017
7.13
 222,200 6.80 7.13 6.80 53,400 46,000 0.1
08/05/2017
6.80
 139,450 6.69 6.87 6.65 32,410 1,200 0.6
05/05/2017
6.69
 76,980 6.67 6.69 6.61 38,730 0 0.7
04/05/2017
6.67
 112,620 6.65 6.76 6.57 69,460 0 1.2
03/05/2017
6.65
 90,960 6.54 6.65 6.54 47,080 0 0.8
28/04/2017
6.54
 27,620 6.57 6.57 6.46 11,020 8,700 0.0
27/04/2017
6.57
 22,540 6.67 6.67 6.50 0 0 0
26/04/2017
6.67
 98,050 6.43 6.72 6.50 55,340 4,050 0.9
25/04/2017
6.43
 17,140 6.35 6.43 6.35 2,200 0 0.0
24/04/2017
6.35
 20,920 6.35 6.43 6.35 30 4,250 -0.1
21/04/2017
6.35
 23,780 6.41 6.41 6.35 0 1,300 -0.0
20/04/2017
6.41
 52,070 6.31 6.43 6.31 7,470 0 0.1
19/04/2017
6.31
 6,070 6.31 6.35 6.31 50 0 0.0
18/04/2017
6.31
 46,460 6.35 6.57 6.28 16,910 8,950 0.1
17/04/2017
6.35
 40,980 6.35 6.43 6.33 10,000 0 0.2
14/04/2017
6.35
 31,050 6.39 6.44 6.33 4,950 0 0.1
13/04/2017
6.39
 102,060 6.37 6.39 6.37 64,500 0 1.1
12/04/2017
6.37
 24,150 6.37 6.37 6.37 14,020 2,000 0.2
11/04/2017
6.37
 7,080 6.35 6.37 6.35 4,900 0 0.1
10/04/2017
6.35
 47,430 6.35 6.43 6.35 34,940 500 0.6
07/04/2017
6.35
 51,800 6.39 6.39 6.35 49,230 4,030 0.8
05/04/2017
6.39
 153,470 6.41 6.41 6.39 84,470 94,650 -0.2
04/04/2017
6.41
 52,200 6.43 6.48 6.39 40,860 0 0.7
03/04/2017
6.43
 55,700 6.43 6.43 6.35 53,410 1,440 0.9
31/03/2017
6.43
 100,500 6.35 6.43 6.39 54,590 0 0.9
30/03/2017
6.35
 67,520 6.31 6.43 6.28 35,530 0 0.6
29/03/2017
6.31
 4,870 6.31 6.35 6.28 1,230 0 0.0
28/03/2017
6.31
 40,930 6.39 6.39 6.31 14,540 500 0.2
27/03/2017
6.39
 122,370 6.46 6.46 6.31 69,310 2,400 1.1
24/03/2017
6.46
 39,780 6.35 6.46 6.35 23,020 21,500 0.0
23/03/2017
6.35
 23,940 6.46 6.56 6.35 12,120 7,850 0.1
22/03/2017
6.46
 38,260 6.50 6.50 6.46 5,760 0 0.1
21/03/2017
6.50
 85,960 6.71 6.71 6.50 24,610 15,050 0.2
20/03/2017
6.71
 246,730 6.57 6.71 6.54 138,810 115,020 0.4
17/03/2017
6.57
 124,290 6.43 6.57 6.43 59,800 3,010 1.0
16/03/2017
6.43
 78,980 6.39 6.54 6.41 0 35,730 -0.6
15/03/2017
6.39
 54,720 6.57 6.61 6.39 23,000 13,000 0.2
14/03/2017
6.57
 149,020 6.31 6.72 6.31 0 200 -0.0
13/03/2017
6.31
 95,040 6.31 6.33 6.28 10,610 43,500 -0.6
10/03/2017
6.31
 37,760 6.31 6.33 6.28 306,000 300,000 0.1
09/03/2017
6.31
 7,830 6.28 6.31 6.26 4,000 0 0.1
08/03/2017
6.28
 39,670 6.28 6.28 6.16 0 0 0
07/03/2017
6.28
 7,160 6.31 6.35 6.22 0 0 0
06/03/2017
6.31
 45,220 6.24 6.31 6.24 30,860 1,000 0.5
03/03/2017
6.24
 45,640 6.28 6.28 6.20 5,000 2,000 0.0
02/03/2017
6.28
 37,590 6.22 6.28 6.20 12,170 0 0.2
01/03/2017
6.22
 11,660 6.28 6.28 6.22 2,000 0 0.0
28/02/2017
6.28
 27,800 6.31 6.31 6.26 2,000 0 0.0
27/02/2017
6.31
 191,540 6.28 6.31 6.26 152,300 30,550 2.1
24/02/2017
6.28
 158,400 6.22 6.29 6.24 102,950 0 1.7
23/02/2017
6.22
 110,200 6.20 6.28 6.18 85,870 27,000 1.0
22/02/2017
6.20
 70,100 6.28 6.31 6.20 38,100 0 0.6
21/02/2017
6.28
 43,730 6.35 6.35 6.28 13,680 750 0.2
20/02/2017
6.35
 189,480 6.33 6.35 6.31 150,560 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |