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)
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
17/02/2017
6.33
 40,360 6.35 6.35 6.29 65,190 64,590 0.0
16/02/2017
6.35
 132,000 6.35 6.37 6.28 89,000 600 1.5
15/02/2017
6.35
 69,550 6.39 6.41 6.31 7,220 0 0.1
14/02/2017
6.39
 59,980 6.35 6.39 6.33 38,960 1,000 0.6
13/02/2017
6.35
 80,130 6.31 6.35 6.31 46,030 7,650 0.7
10/02/2017
6.31
 73,860 6.31 6.35 6.31 5,010 4,060 0.0
09/02/2017
6.31
 88,030 6.31 6.31 6.28 5,520 0 0.1
08/02/2017
6.31
 58,900 6.28 6.37 6.29 12,000 100 0.2
07/02/2017
6.28
 149,800 6.31 6.33 6.28 101,090 5,950 1.6
06/02/2017
6.31
 46,370 6.35 6.35 6.28 29,010 12,250 0.3
03/02/2017
6.35
 103,670 6.39 6.43 6.35 88,580 100 1.5
02/02/2017
6.39
 52,940 6.39 6.43 6.35 43,360 510 0.7
25/01/2017
6.39
 121,700 6.39 6.39 6.35 116,380 86,870 0.5
24/01/2017
6.39
 198,170 6.24 6.43 6.24 198,150 86,140 1.9
23/01/2017
6.24
 392,220 6.28 6.35 6.20 413,470 84,860 5.5
20/01/2017
6.28
 304,380 6.35 6.39 6.28 215,000 105,340 1.8
19/01/2017
6.35
 138,900 6.56 6.56 6.35 33,000 85,110 -0.9
18/01/2017
6.56
 363,030 6.35 6.59 6.31 131,760 3,130 2.2
17/01/2017
6.35
 99,470 6.28 6.35 6.28 74,890 35,550 0.7
16/01/2017
6.28
 115,640 6.20 6.33 6.24 90,420 28,140 1.0
13/01/2017
6.20
 43,860 6.35 6.37 6.20 3,000 0 0.0
12/01/2017
6.35
 311,940 6.43 6.43 6.35 287,010 95,830 3.3
11/01/2017
6.43
 223,800 6.35 6.43 6.33 200,000 35,000 2.8
10/01/2017
6.35
 276,110 6.28 6.35 6.13 153,000 9,000 2.4
09/01/2017
6.28
 206,800 6.09 6.28 6.01 3,000 52,830 -0.8
06/01/2017
6.09
 99,750 6.37 6.37 6.09 301,000 332,620 -0.5
05/01/2017
6.37
 200,790 6.39 6.43 6.31 157,350 55,000 1.7
04/01/2017
6.39
 179,030 6.35 6.43 6.28 163,290 5,000 2.7
03/01/2017
6.35
 141,920 6.24 6.39 6.16 95,980 14,860 1.4
30/12/2016
6.24
 93,360 6.18 6.24 6.16 84,620 3,000 1.4
29/12/2016: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2016
6.18
 199,440 6.05 6.28 6.14 85,800 23,200 1.0
28/12/2016
6.05
 144,730 6.09 6.16 6.05 41,730 0 0.7
27/12/2016
6.09
 82,330 6.09 6.16 6.02 9,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |