Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/08/2016	5.16	246,630	5.16	5.20	5.13	60,500	0	0.9
04/08/2016	5.16	165,880	5.30	5.34	5.16	5,990	27,560	-0.3
03/08/2016	5.30	154,900	5.41	5.41	5.27	7,210	20,000	-0.2
02/08/2016	5.41	328,800	5.41	5.41	5.23	178,050	19,530	2.4
01/08/2016	5.41	187,410	5.48	5.48	5.30	11,160	29,930	-0.3
29/07/2016	5.48	451,970	5.41	5.55	5.41	152,900	25,390	2.0
28/07/2016	5.41	741,670	5.38	5.48	5.34	105,410	1,600	1.6
27/07/2016	5.38	559,570	5.20	5.41	5.16	89,970	8,000	1.2
26/07/2016	5.20	485,820	5.16	5.23	5.05	111,100	0	1.6
25/07/2016	5.16	326,940	5.41	5.41	5.09	25,000	33,300	-0.1
22/07/2016	5.41	285,710	5.41	5.45	5.30	194,810	500	2.9
21/07/2016	5.41	218,850	5.27	5.41	5.27	111,000	14,350	1.5
20/07/2016	5.27	287,590	5.38	5.45	5.23	97,010	3,120	1.4
19/07/2016	5.38	261,300	5.52	5.52	5.38	11,020	5,600	0.1
18/07/2016	5.52	517,200	5.41	5.52	5.41	310,000	4,700	4.7
15/07/2016	5.41	859,520	5.23	5.45	5.27	451,980	100	6.8
14/07/2016	5.23	794,460	5.16	5.34	5.16	387,300	0	5.7
13/07/2016	5.16	408,140	5.16	5.30	5.16	20,500	1,700	0.3
12/07/2016	5.16	172,180	5.09	5.20	5.09	19,990	0	0.3
11/07/2016	5.09	92,350	5.13	5.16	5.05	52,940	0	0.8
08/07/2016	5.13	183,040	5.13	5.13	4.98	61,190	2,000	0.8
07/07/2016	5.13	142,180	5.20	5.23	5.09	2,000	3,200	-0.0
06/07/2016	5.20	217,830	5.23	5.27	5.20	0	34,210	-0.5
05/07/2016	5.23	336,860	5.23	5.30	5.23	102,050	6,000	1.4
04/07/2016	5.23	256,140	5.13	5.23	5.13	35,850	0	0.5
01/07/2016	5.13	197,330	5.13	5.16	5.13	3,000	0	0.0
30/06/2016	5.13	345,700	5.13	5.16	5.09	75,820	0	1.1
29/06/2016	5.13	213,590	4.98	5.13	4.98	64,650	0	0.9
28/06/2016	4.98	242,490	5.02	5.02	4.95	100,000	54,000	0.6
27/06/2016	5.02	174,860	5.13	5.13	4.95	8,000	90	0.1
24/06/2016	5.13	1,155,130	5.34	5.34	4.98	159,270	30,650	1.9
23/06/2016	5.34	176,510	5.23	5.34	5.23	800	1,000	-0.0
22/06/2016	5.23	301,080	5.20	5.23	5.16	110,000	5,000	1.5
21/06/2016	5.20	163,860	5.20	5.23	5.16	15,000	0	0.2
20/06/2016	5.20	425,810	5.23	5.27	5.20	192,000	3,000	2.8
17/06/2016	5.23	514,350	5.27	5.27	5.16	161,000	1,300	2.3
16/06/2016	5.27	296,930	5.30	5.34	5.23	5,000	0	0.1
15/06/2016	5.30	215,480	5.38	5.38	5.30	5,750	200	0.1
14/06/2016	5.38	421,970	5.45	5.45	5.30	51,000	0	0.8
13/06/2016	5.45	416,500	5.45	5.48	5.41	63,100	0	1.0
10/06/2016	5.45	168,160	5.48	5.48	5.45	21,000	500	0.3
09/06/2016	5.48	284,000	5.48	5.48	5.41	62,480	0	1.0
08/06/2016	5.48	507,280	5.48	5.48	5.41	130,470	0	2.0
07/06/2016	5.48	144,790	5.41	5.52	5.45	23,000	9,100	0.2
06/06/2016	5.41	312,760	5.55	5.55	5.41	3,000	100	0.0
03/06/2016	5.55	215,770	5.59	5.59	5.52	820	0	0.0
02/06/2016	5.59	75,910	5.59	5.62	5.55	3,090	500	0.0
01/06/2016	5.59	248,940	5.59	5.62	5.59	100,760	0	1.6
31/05/2016	5.59	221,590	5.62	5.66	5.59	900	0	0.0
30/05/2016	5.62	136,120	5.66	5.70	5.62	670	0	0.0
27/05/2016	5.66	96,230	5.70	5.70	5.62	2,500	0	0.0
26/05/2016	5.70	198,590	5.66	5.73	5.62	13,400	0	0.2
25/05/2016	5.66	254,380	5.70	5.73	5.66	130,700	0	2.1
24/05/2016	5.70	275,490	5.73	5.77	5.66	130,790	0	2.1
23/05/2016	5.73	545,820	5.62	5.77	5.66	215,000	0	3.4
20/05/2016	5.62	241,970	5.62	5.70	5.59	40,000	200	0.6
19/05/2016	5.62	207,480	5.77	5.80	5.62	0	0	0
18/05/2016: Cổ tức tiền mặt tỉ lệ: 25%
18/05/2016	5.77	343,220	5.87	5.98	5.70	100	0	0.0
17/05/2016	5.87	770,590	5.87	5.90	5.84	48,400	0	0.9
16/05/2016	5.87	615,730	5.94	6.00	5.87	0	0	0
13/05/2016	5.94	280,220	6.00	6.00	5.94	2,400	5,000	-0.0
12/05/2016	6.00	376,370	6.03	6.06	5.97	165,000	8,000	3.1
11/05/2016	6.03	672,000	6.00	6.06	6.00	165,000	96,450	1.3
10/05/2016	6.00	609,450	5.97	6.03	5.94	36,100	4,000	0.6
09/05/2016	5.97	511,660	5.97	6.12	5.94	120	5,000	-0.1
06/05/2016	5.97	1,163,640	5.87	6.12	5.94	240	31,300	-0.6
05/05/2016	5.87	1,668,580	5.50	5.87	5.56	0	210	-0.0
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

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 (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