Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
25
26
27
>>

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

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH