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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |