Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	5.50	368,350	5.53	5.60	5.50	2,000	10,190	-0.1
29/04/2016	5.53	844,370	5.50	5.60	5.50	1,100	251,030	-4.5
28/04/2016	5.50	675,560	5.50	5.60	5.50	9,000	25,050	-0.3
27/04/2016	5.50	605,720	5.60	5.63	5.50	7,000	14,920	-0.1
26/04/2016	5.60	226,060	5.66	5.66	5.56	10,000	1,740	0.2
25/04/2016	5.66	298,830	5.56	5.66	5.60	32,000	0	0.6
22/04/2016	5.56	479,490	5.56	5.60	5.53	0	100	-0.0
21/04/2016	5.56	310,170	5.47	5.63	5.47	61,000	32,500	0.5
20/04/2016	5.47	831,030	5.47	5.60	5.47	155,000	67,460	1.6
19/04/2016	5.47	1,789,620	5.63	5.66	5.44	0	100,000	-1.8
15/04/2016	5.63	661,360	5.72	5.75	5.63	13,820	0	0.3
14/04/2016	5.72	1,123,330	5.72	5.78	5.69	36,000	115,000	-1.5
13/04/2016	5.72	813,960	5.56	5.72	5.60	0	2,500	-0.0
12/04/2016	5.56	745,410	5.50	5.66	5.47	0	0	0
11/04/2016	5.50	629,670	5.56	5.66	5.47	45,000	210	0.8
08/04/2016	5.56	507,390	5.63	5.66	5.56	5,500	50,000	-0.8
07/04/2016	5.63	815,250	5.60	5.78	5.63	113,280	50,000	1.1
06/04/2016	5.60	617,620	5.63	5.66	5.53	2,500	0	0.0
05/04/2016	5.63	628,910	5.63	5.63	5.50	0	56,000	-1.0
04/04/2016	5.63	706,990	5.60	5.72	5.60	4,340	176,210	-3.1
01/04/2016	5.60	1,407,280	5.81	5.81	5.56	0	50,000	-0.9
31/03/2016	5.81	1,761,260	5.87	6.03	5.81	161,300	210,500	-0.9
30/03/2016	5.87	1,038,280	6.12	6.15	5.87	23,000	114,350	-1.7
29/03/2016	6.12	2,004,690	6.24	6.46	6.09	0	428,030	-8.6
28/03/2016	6.24	1,670,900	6.06	6.28	6.00	134,000	150,400	-0.4
25/03/2016	6.06	1,542,050	5.94	6.09	5.84	0	153,000	-2.9
24/03/2016	5.94	1,373,070	5.84	6.09	5.81	2,000	200,000	-3.8
23/03/2016	5.84	790,650	5.81	5.90	5.78	10,930	100,000	-1.7
22/03/2016	5.81	1,313,800	6.00	6.00	5.78	61,350	100,900	-0.8
21/03/2016	6.00	691,200	5.72	6.00	5.84	139,100	4,500	2.6
18/03/2016	5.72	7,046,690	5.69	5.75	5.69	2,778,320	6,198,760	-63.3
17/03/2016	5.69	3,247,830	5.50	5.78	5.50	3,800	2,697,210	-49.1
16/03/2016	5.50	394,360	5.53	5.63	5.50	6,000	365,700	-6.5
15/03/2016	5.53	248,110	5.50	5.56	5.50	0	112,220	-2.0
14/03/2016	5.50	146,720	5.69	5.69	5.50	0	37,530	-0.7
11/03/2016	5.69	32,920	5.69	5.69	5.63	1,800	0	0.0
10/03/2016	5.69	114,100	5.72	5.72	5.53	0	0	0
09/03/2016	5.72	176,080	5.72	5.75	5.56	136,920	560	2.5
08/03/2016	5.72	472,690	5.69	5.72	5.63	396,740	0	7.3
07/03/2016	5.69	233,310	5.50	5.72	5.53	59,610	0	1.1
04/03/2016	5.50	154,040	5.56	5.60	5.50	15,000	0	0.3
03/03/2016	5.56	557,890	5.35	5.56	5.35	199,730	5,000	3.5
02/03/2016	5.35	83,430	5.38	5.38	5.32	35,200	0	0.6
01/03/2016	5.38	190,050	5.26	5.41	5.26	440	0	0.0
29/02/2016	5.26	177,110	5.19	5.32	5.19	5,000	12,000	-0.1
26/02/2016	5.19	142,540	5.19	5.26	5.13	47,200	0	0.8
25/02/2016	5.19	167,560	5.19	5.22	5.16	17,500	21,810	-0.1
24/02/2016	5.19	56,800	5.22	5.26	5.19	12,000	0	0.2
23/02/2016	5.22	137,400	5.29	5.29	5.16	2,130	6,500	-0.1
22/02/2016	5.29	230,310	5.29	5.32	5.26	820	116,100	-2.0
19/02/2016	5.29	51,910	5.29	5.35	5.29	15,000	38,700	-0.4
18/02/2016	5.29	89,400	5.26	5.41	5.29	0	18,060	-0.3
17/02/2016	5.26	273,290	5.29	5.29	5.22	7,000	232,460	-3.8
16/02/2016	5.29	78,940	5.19	5.41	5.19	11,000	5,400	0.1
15/02/2016	5.19	41,620	5.38	5.38	5.13	1,250	2,700	-0.0
05/02/2016	5.38	61,710	5.41	5.41	5.22	1,000	0	0.0
04/02/2016	5.41	42,640	5.41	5.47	5.41	0	0	0
03/02/2016	5.41	268,450	5.44	5.44	5.32	31,400	19,350	0.2
02/02/2016	5.44	33,600	5.53	5.53	5.41	0	0	0
01/02/2016	5.53	44,210	5.41	5.53	5.41	24,780	8,000	0.3
29/01/2016	5.41	310,240	5.19	5.53	5.16	1,500	97,780	-1.7
28/01/2016	5.19	61,090	5.29	5.29	5.19	0	20,970	-0.4
27/01/2016	5.29	318,720	5.32	5.35	5.19	200	0	0.0
26/01/2016	5.32	395,330	5.32	5.32	5.16	93,180	1,500	1.6
25/01/2016	5.32	107,400	4.98	5.32	5.01	2,480	4,000	-0.0
22/01/2016	4.98	362,100	5.01	5.19	4.73	81,710	200,400	-1.9
21/01/2016	5.01	177,410	5.19	5.26	5.01	2,000	96,800	-1.6
20/01/2016	5.19	246,160	5.29	5.29	5.04	34,340	126,160	-1.5
19/01/2016	5.29	182,490	5.47	5.47	5.26	28,210	54,420	-0.5
18/01/2016	5.47	185,420	5.63	5.63	5.32	11,000	44,560	-0.6
15/01/2016	5.63	300,800	5.66	5.69	5.63	0	191,650	-3.5
14/01/2016	5.66	118,750	5.66	5.66	5.53	2,000	47,000	-0.8
13/01/2016	5.66	80,470	5.75	5.78	5.63	0	28,480	-0.5
12/01/2016	5.75	70,700	5.81	5.81	5.69	200	48,070	-0.9
11/01/2016	5.81	120,210	5.87	5.90	5.66	38,720	18,300	0.4
08/01/2016	5.87	321,950	5.72	5.97	5.72	206,460	2,500	3.9
07/01/2016	5.72	265,570	5.87	5.87	5.60	183,050	40,000	2.7
06/01/2016	5.87	202,320	5.66	5.87	5.63	157,500	4,600	2.8
05/01/2016	5.66	113,610	5.66	5.69	5.66	37,180	480	0.7
04/01/2016	5.66	85,400	5.66	5.72	5.66	51,490	0	0.9
31/12/2015	5.66	112,630	5.66	5.69	5.66	89,120	4,700	1.5
30/12/2015	5.66	208,470	5.56	5.66	5.50	88,150	88,000	0.0
29/12/2015	5.56	130,340	5.60	5.60	5.53	91,380	0	1.6
28/12/2015	5.60	242,350	5.44	5.60	5.44	154,610	96,410	1.0
25/12/2015	5.44	146,530	5.41	5.50	5.41	75,040	0	1.3
24/12/2015	5.41	154,770	5.38	5.44	5.35	74,540	15,250	1.0
23/12/2015	5.38	418,950	5.41	5.41	5.32	236,950	4,630	4.0
22/12/2015	5.41	276,230	5.41	5.44	5.38	207,990	94,000	2.0
21/12/2015	5.41	137,770	5.10	5.44	5.32	85,500	26,000	1.0
18/12/2015	5.10	2,160,700	5.47	5.50	5.10	719,580	1,968,360	-20.5
17/12/2015	5.47	243,350	5.41	5.50	5.38	44,660	9,000	0.6
16/12/2015	5.41	93,850	5.44	5.50	5.41	5,000	50,730	-0.8
15/12/2015	5.44	46,990	5.41	5.47	5.41	5,000	13,890	-0.2
14/12/2015	5.41	55,560	5.53	5.53	5.38	6,060	14,500	-0.1
11/12/2015	5.53	57,070	5.47	5.56	5.41	21,840	10,000	0.2
10/12/2015	5.47	140,080	5.38	5.60	5.47	108,800	0	1.9
09/12/2015	5.38	480,860	5.75	5.78	5.35	11,250	419,170	-7.2
08/12/2015	5.75	136,190	5.84	5.84	5.72	70,000	0	1.3
07/12/2015	5.84	69,260	5.81	5.87	5.78	159,200	117,050	0.8
04/12/2015	5.81	115,480	5.78	5.81	5.75	82,930	0	1.6

Page:
<<
24
25
26
>>

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

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH