Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/09/2016	5.23	65,150	5.20	5.27	5.16	0	5,040	-0.1
21/09/2016	5.20	75,270	5.13	5.23	5.09	100	18,430	-0.3
20/09/2016	5.13	37,760	5.27	5.27	5.13	0	26,520	-0.4
19/09/2016	5.27	27,940	5.20	5.27	5.13	24,480	0	0.4
16/09/2016	5.20	17,760	4.98	5.27	5.02	0	0	0
15/09/2016	4.98	203,950	5.34	5.34	4.98	0	113,990	-1.7
14/09/2016	5.34	114,050	5.23	5.34	5.27	0	0	0
13/09/2016	5.23	47,150	5.23	5.30	5.23	500	6,210	-0.1
12/09/2016	5.23	17,270	5.30	5.30	5.23	1,000	900	0.0
09/09/2016	5.30	178,550	5.34	5.34	5.27	105,500	9,190	1.4
08/09/2016	5.34	209,650	5.27	5.34	5.27	170,500	17,000	2.3
07/09/2016	5.27	49,400	5.30	5.30	5.23	5,900	4,500	0.0
06/09/2016	5.30	39,780	5.30	5.34	5.27	1,000	0	0.0
05/09/2016	5.30	78,120	5.27	5.30	5.23	110	0	0.0
01/09/2016	5.27	16,680	5.38	5.38	5.27	100	150	-0.0
31/08/2016	5.38	482,060	5.13	5.41	5.13	333,570	2,050	5.0
30/08/2016	5.13	52,820	5.13	5.20	5.13	2,100	12,180	-0.1
29/08/2016	5.13	85,930	5.16	5.20	5.13	2,300	10,800	-0.1
26/08/2016	5.16	22,000	5.16	5.20	5.13	370	0	0.0
25/08/2016	5.16	40,440	5.13	5.16	5.13	0	2,000	-0.0
24/08/2016	5.13	79,010	5.20	5.20	5.13	9,800	0	0.1
23/08/2016	5.20	65,320	5.20	5.20	5.13	200	0	0.0
22/08/2016	5.20	110,080	5.23	5.30	5.20	81,000	32,220	0.7
19/08/2016	5.23	68,220	5.20	5.23	5.16	32,650	7,000	0.4
18/08/2016	5.20	325,650	5.27	5.34	5.16	107,170	62,300	0.7
17/08/2016	5.27	61,790	5.34	5.38	5.27	5,980	0	0.1
16/08/2016	5.34	167,900	5.34	5.38	5.30	96,960	0	1.5
15/08/2016	5.34	224,070	5.27	5.34	5.27	199,970	5,000	2.9
12/08/2016	5.27	116,570	5.34	5.38	5.23	4,000	0	0.1
11/08/2016	5.34	58,610	5.27	5.38	5.27	8,000	11,050	-0.0
10/08/2016	5.27	58,430	5.38	5.38	5.27	110	1,000	-0.0
09/08/2016	5.38	159,490	5.48	5.48	5.34	100,000	38,950	0.9
08/08/2016	5.48	251,350	5.16	5.48	5.16	230,100	10,000	3.3

Page:
<<
23
24
25
>>

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

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH