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)
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
26/12/2016
6.09
 127,610 6.09 6.23 6.05 76,560 300 1.3
23/12/2016
6.09
 158,600 6.05 6.12 6.02 110,620 2,700 1.8
22/12/2016
6.05
 102,080 6.21 6.27 6.05 39,000 5,000 0.6
21/12/2016
6.21
 259,020 6.16 6.27 6.14 155,100 8,000 2.6
20/12/2016
6.16
 206,900 6.05 6.16 6.05 143,680 31,660 1.9
19/12/2016
6.05
 163,130 6.02 6.23 6.02 87,770 0 1.5
16/12/2016
6.02
 306,140 5.91 6.12 5.98 117,640 120,740 -0.1
15/12/2016
5.91
 213,270 5.84 5.98 5.87 20 82,260 -1.4
14/12/2016
5.84
 247,630 5.84 5.94 5.80 77,480 104,930 -0.5
13/12/2016
5.84
 246,660 5.84 5.87 5.80 170,020 3,100 2.7
12/12/2016
5.84
 252,250 5.84 5.84 5.73 166,450 19,500 2.4
09/12/2016
5.84
 101,800 5.77 5.87 5.77 53,900 14,020 0.6
08/12/2016
5.77
 32,370 5.66 5.86 5.66 7,860 600 0.1
07/12/2016
5.66
 168,990 5.66 5.66 5.59 110,050 9,000 1.6
06/12/2016
5.66
 260,100 5.87 5.87 5.62 215,500 43,950 2.7
05/12/2016
5.87
 183,040 5.87 5.87 5.70 57,000 2,900 0.9
02/12/2016
5.87
 256,890 5.87 6.00 5.84 154,760 2,100 2.5
01/12/2016
5.87
 156,650 5.93 6.05 5.86 26,730 620 0.4
30/11/2016
5.93
 398,660 5.70 5.98 5.70 227,600 20,000 3.4
29/11/2016
5.70
 156,300 5.62 5.73 5.62 131,370 29,050 1.6
28/11/2016
5.62
 329,980 5.70 5.73 5.62 222,700 4,820 3.5
25/11/2016
5.70
 375,240 5.57 5.87 5.62 0 73,790 -1.2
24/11/2016
5.57
 190,440 5.55 5.62 5.55 4,300 50 0.1
23/11/2016
5.55
 245,100 5.62 5.62 5.55 0 0 0
22/11/2016
5.62
 136,850 5.54 5.62 5.50 100 0 0.0
21/11/2016
5.54
 143,480 5.45 5.64 5.52 101,000 300 1.6
18/11/2016
5.45
 143,580 5.59 5.68 5.45 20 28,590 -0.4
17/11/2016
5.59
 418,310 5.34 5.66 5.34 225,920 34,800 2.9
16/11/2016
5.34
 165,650 5.34 5.41 5.34 4,500 33,800 -0.4
15/11/2016
5.34
 195,320 5.39 5.43 5.34 29,690 31,310 -0.0
14/11/2016
5.39
 349,800 5.32 5.43 5.32 71,760 31,610 0.6
11/11/2016
5.32
 139,480 5.23 5.36 5.21 1,052,840 1,000,600 0.8
10/11/2016
5.23
 125,710 5.30 5.34 5.23 67,730 0 1.0
09/11/2016
5.30
 430,830 5.32 5.32 5.13 149,300 15,240 2.0
08/11/2016
5.32
 160,310 5.36 5.38 5.32 557,200 501,000 0.8
07/11/2016
5.36
 67,640 5.36 5.41 5.27 52,550 0 0.8
04/11/2016
5.36
 45,680 5.21 5.36 5.20 11,520 5,000 0.1
03/11/2016
5.21
 105,710 5.23 5.23 5.20 46,000 17,100 0.4
02/11/2016
5.23
 145,750 5.29 5.29 5.23 60,000 50,400 0.1
01/11/2016
5.29
 49,630 5.34 5.41 5.29 14,510 22,600 -0.1
31/10/2016
5.34
 279,980 5.48 5.48 5.34 156,930 28,000 2.0
28/10/2016
5.48
 620,340 5.34 5.55 5.34 317,020 8,000 4.7
27/10/2016
5.34
 213,080 5.34 5.34 5.32 178,010 600 2.7
26/10/2016
5.34
 143,990 5.30 5.36 5.30 82,910 1,000 1.2
25/10/2016
5.30
 565,990 5.21 5.38 5.21 149,440 153,800 -0.1
24/10/2016
5.21
 162,620 5.18 5.23 5.16 52,460 38,970 0.2
21/10/2016
5.18
 46,960 5.20 5.23 5.18 31,170 0 0.5
20/10/2016
5.20
 77,500 5.23 5.23 5.18 56,130 0 0.8
19/10/2016
5.23
 203,440 5.23 5.25 5.18 161,090 2,200 2.3
18/10/2016
5.23
 61,380 5.27 5.27 5.21 48,910 0 0.7
17/10/2016
5.27
 116,420 5.21 5.27 5.18 83,000 0 1.2
14/10/2016
5.21
 136,830 5.18 5.25 5.20 61,310 50,400 0.2
13/10/2016
5.18
 135,940 5.13 5.20 5.13 38,320 29,600 0.1
12/10/2016
5.13
 48,200 5.11 5.16 5.09 27,080 11,810 0.2
11/10/2016
5.11
 292,550 5.11 5.20 5.11 165,530 216,590 -0.7
10/10/2016
5.11
 216,420 5.13 5.14 5.11 174,520 181,770 -0.1
07/10/2016
5.13
 231,250 5.16 5.25 5.11 143,400 185,100 -0.6
06/10/2016
5.16
 258,470 5.05 5.23 5.09 143,000 71,000 1.0
05/10/2016
5.05
 382,390 5.05 5.09 5.05 350,000 423,690 -1.0
04/10/2016
5.05
 190,570 5.13 5.13 5.05 13,200 98,050 -1.2
03/10/2016
5.13
 209,140 5.13 5.20 5.13 1,212,930 1,093,280 1.7
30/09/2016
5.13
 369,700 5.09 5.13 5.07 797,000 717,130 1.1
29/09/2016
5.09
 121,810 5.09 5.14 5.05 19,900 37,240 -0.2
28/09/2016
5.09
 77,700 5.13 5.14 5.09 21,000 43,140 -0.3
27/09/2016
5.13
 74,520 5.13 5.16 5.09 200 10,000 -0.1
26/09/2016
5.13
 70,510 5.20 5.20 5.05 4,210 37,260 -0.5
23/09/2016
5.20
 86,860 5.23 5.23 5.14 416,989 437,389 -0.3

Chính sách bảo mật | Điều khoản sử dụng |