Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/12/2015	5.78	93,790	5.84	5.84	5.78	77,770	70,230	0.1
02/12/2015	5.84	184,550	5.84	5.87	5.78	78,380	47,200	0.6
01/12/2015	5.84	336,500	5.60	5.84	5.60	269,860	76,730	3.6
30/11/2015	5.60	90,890	5.63	5.69	5.60	84,820	0	1.5
27/11/2015	5.63	134,130	5.66	5.66	5.63	113,000	70,290	0.8
26/11/2015	5.66	86,080	5.66	5.72	5.63	50,000	0	0.9
25/11/2015	5.66	99,880	5.69	5.69	5.63	72,880	58,190	0.3
24/11/2015	5.69	103,490	5.72	5.72	5.69	76,850	5,520	1.3
23/11/2015	5.72	41,600	5.72	5.75	5.69	22,260	0	0.4
20/11/2015	5.72	109,980	5.75	5.75	5.66	56,390	7,760	0.9
19/11/2015	5.75	163,090	5.72	5.78	5.72	20,250	2,910	0.3
18/11/2015	5.72	135,630	5.63	5.75	5.60	20,000	22,460	-0.0
17/11/2015	5.63	264,640	5.47	5.63	5.53	116,490	6,450	2.0
16/11/2015	5.47	53,470	5.60	5.60	5.44	0	0	0
13/11/2015	5.60	105,740	5.69	5.69	5.56	0	15,010	-0.3
12/11/2015	5.69	15,020	5.69	5.72	5.63	10,000	3,020	0.1
11/11/2015	5.69	4,550	5.75	5.75	5.69	0	900	-0.0
10/11/2015	5.75	222,410	5.69	5.78	5.69	110,200	3,400	2.0
09/11/2015	5.69	223,860	5.72	5.81	5.66	23,970	113,650	-1.7
06/11/2015	5.72	19,020	5.72	5.78	5.69	300	100	0.0
05/11/2015	5.72	107,430	5.72	5.78	5.72	10,450	16,000	-0.1
04/11/2015	5.72	171,560	5.69	5.75	5.69	91,490	0	1.7
03/11/2015	5.69	8,170	5.66	5.81	5.60	0	0	0
02/11/2015	5.66	92,860	5.75	5.81	5.66	10,000	14,500	-0.1
30/10/2015	5.75	186,510	5.81	5.84	5.60	8,560	0	0.2
29/10/2015	5.81	151,660	5.87	5.90	5.81	71,080	0	1.3
28/10/2015	5.87	208,910	5.78	5.87	5.75	132,150	0	2.5
27/10/2015	5.78	38,130	5.81	5.84	5.78	14,350	0	0.3
26/10/2015	5.81	86,720	5.78	5.81	5.75	75,470	0	1.4
23/10/2015	5.78	52,300	5.72	5.81	5.75	14,000	0	0.3
22/10/2015	5.72	92,910	5.72	5.81	5.72	33,490	0	0.6
21/10/2015	5.72	70,710	5.72	5.81	5.72	12,700	0	0.2
20/10/2015	5.72	82,880	5.81	5.87	5.72	6,110	2,500	0.1

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 (2026-02-23)	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