CTCP Nhiệt điện Phả Lại (ppc)

9.67
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
(2026-05-20) 		-0.03 -0.31% 2,767,600 -106,582 0
9.61
9.89
9.67
2 tháng
(2026-04-20) 		-0.48 -4.73% 7,710,300 -342,054 0
9.61
10.15
9.67
3 tháng
(2026-03-23) 		-0.88 -8.34% 21,160,400 -314,384 0
9.61
11.15
9.67
6 tháng
(2025-12-22) 		-0.31 -3.11% 45,484,700 -192,884 1.3
9.61
11.15
9.67
12 tháng
(2025-06-24) 		-1.48 -13.28% 114,241,900 -12,658,984 -135.0
9.61
11.15
9.67
24 tháng
(2024-07-01) 		-4.16 -30.07% 211,122,000 -23,761,032 -271.2
9.61
14.05
9.67
36 tháng
(2023-07-05) 		-1.97 -16.91% 292,060,300 -27,332,515 -320.8
9.56
15.07
9.67
60 tháng
(2021-07-15) 		-6.12 -38.76% 390,260,100 -33,182,411 -441.1
8.15
17.79
9.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
7.87
 40,760 7.83 7.95 7.79 0 0 0
22/08/2017
7.83
 175,640 7.67 7.91 7.67 95,100 0 1.9
21/08/2017
7.67
 158,040 7.83 7.95 7.63 14,220 6,350 0.2
18/08/2017
7.83
 106,890 7.85 7.91 7.81 3,060 1,950 0.0
17/08/2017
7.85
 249,500 7.87 8.03 7.85 45,010 600 0.9
16/08/2017
7.87
 579,050 8.33 8.33 7.87 260 26,920 -0.5
15/08/2017
8.33
 182,560 8.35 8.45 8.33 2,870 11,110 -0.2
14/08/2017
8.35
 170,360 8.19 8.41 8.13 32,200 19,600 0.3
11/08/2017
8.19
 281,500 8.23 8.25 8.19 0 5,200 -0.1
10/08/2017
8.23
 265,020 8.53 8.63 8.23 2,810 50,000 -1.0
09/08/2017
8.53
 594,100 8.83 8.83 8.21 20 20,640 -0.5
08/08/2017
8.83
 338,420 8.83 8.99 8.73 0 66,910 -1.5
07/08/2017
8.83
 348,450 8.85 9.15 8.69 71,330 25,000 1.1
04/08/2017
8.85
 388,180 8.99 9.03 8.79 17,700 200,000 -4.1
03/08/2017
8.99
 503,500 9.07 9.31 8.95 33,240 20,000 0.3
02/08/2017
9.07
 412,020 8.85 9.11 8.75 13,370 1,800 0.3
01/08/2017
8.85
 481,040 9.05 9.09 8.85 20,490 0 0.5
31/07/2017
9.05
 930,870 8.67 9.17 8.71 331,080 31,530 6.7
28/07/2017
8.67
 629,740 8.61 8.71 8.61 300,000 57,180 5.3
27/07/2017
8.61
 594,860 8.35 8.67 8.39 202,890 43,000 3.5
26/07/2017
8.35
 726,370 8.27 8.59 8.19 93,330 43,500 1.0
25/07/2017
8.27
 266,940 8.07 8.27 7.95 6,000 1,000 0.1
24/07/2017
8.07
 294,810 8.19 8.27 8.07 39,050 120,120 -1.7
21/07/2017
8.19
 885,810 8.71 8.87 8.19 19,300 350,010 -6.9
20/07/2017
8.71
 1,429,320 8.17 8.73 8.43 1,020 376,700 -8.2
19/07/2017
8.17
 238,350 8.27 8.43 8.17 31,250 35,500 -0.1
18/07/2017
8.27
 337,630 8.03 8.47 8.03 3,900 2,500 0.0
17/07/2017
8.03
 470,190 8.03 8.15 7.99 16,650 308,000 -5.9
14/07/2017
8.03
 729,710 8.03 8.03 7.95 87,010 652,080 -11.4
13/07/2017
8.03
 320,780 8.05 8.07 8.03 61,100 177,010 -2.3
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

Chính sách bảo mật | Điều khoản sử dụng |