Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/10/2015	5.81	145,840	5.75	5.84	5.75	75,890	0	1.4
16/10/2015	5.75	278,220	5.75	5.84	5.72	10,550	173,590	-3.0
15/10/2015	5.75	475,940	5.75	5.81	5.72	188,460	491,440	-5.6
14/10/2015	5.75	231,840	5.87	5.90	5.75	120,480	68,020	1.0
13/10/2015	5.87	338,400	5.75	5.87	5.75	170,480	0	3.2
12/10/2015	5.75	150,550	5.75	5.84	5.75	120,380	100	2.3
09/10/2015	5.75	115,930	5.81	5.87	5.75	72,180	0	1.4
08/10/2015	5.81	270,330	5.78	5.84	5.69	70,810	37,000	0.6
07/10/2015	5.78	337,270	5.90	5.90	5.72	202,590	63,020	2.7
06/10/2015	5.90	365,370	5.72	5.94	5.72	160,330	29,000	2.5
05/10/2015	5.72	112,740	5.75	5.75	5.63	50,000	38,460	0.2
02/10/2015	5.75	617,310	5.44	5.78	5.44	133,900	50,960	1.5
01/10/2015	5.44	57,180	5.44	5.47	5.44	6,900	0	0.1
30/09/2015	5.44	119,650	5.41	5.47	5.41	46,600	0	0.8
29/09/2015	5.41	62,770	5.38	5.41	5.35	11,500	14,400	-0.1
28/09/2015	5.38	96,040	5.38	5.47	5.38	100	0	0.0
25/09/2015	5.38	73,840	5.44	5.44	5.35	1,800	31,160	-0.5
24/09/2015	5.44	99,060	5.41	5.47	5.41	43,200	0	0.8
23/09/2015	5.41	79,230	5.47	5.47	5.38	0	0	0
22/09/2015	5.47	39,280	5.50	5.50	5.44	5,780	2,510	0.1
21/09/2015	5.50	79,080	5.50	5.53	5.38	61,970	0	1.1
18/09/2015	5.50	241,350	5.26	5.50	5.29	187,360	0	3.3
17/09/2015	5.26	60,480	5.29	5.32	5.22	100	0	0.0
16/09/2015	5.29	40,640	5.19	5.35	5.19	5,200	40	0.1
15/09/2015	5.19	313,890	5.35	5.35	5.19	0	177,020	-3.0
14/09/2015	5.35	39,370	5.47	5.47	5.35	3,270	7,380	-0.1
11/09/2015	5.47	114,100	5.47	5.50	5.41	5,000	23,070	-0.3
10/09/2015	5.47	91,860	5.38	5.53	5.35	1,000	0	0.0
09/09/2015	5.38	131,230	5.38	5.44	5.35	3,900	0	0.1
08/09/2015	5.38	140,490	5.38	5.38	5.29	0	76,480	-1.3
07/09/2015	5.38	68,290	5.50	5.50	5.35	300	23,100	-0.4

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 (2025-12-29)	0.20	2.02%	5,652,200	221,100	2.2	9.83 10.35 10
2 tháng (2025-12-01)	0.10	1%	9,092,500	86,200	0.9	9.82 10.35 10
3 tháng (2025-10-30)	0.28	2.89%	14,987,800	141,000	1.4	9.82 10.35 10
6 tháng (2025-08-01)	-0.38	-3.66%	53,178,500	-8,111,400	-90.2	9.63 10.86 10
12 tháng (2025-02-03)	-0.67	-6.22%	124,661,700	-15,431,382	-169.3	9.63 12.20 10
24 tháng (2024-02-15)	-2.13	-17.40%	223,266,300	-25,250,980	-296.2	9.63 15.07 10
36 tháng (2023-02-13)	-0.37	-3.57%	274,000,900	-26,635,062	-315.4	9.56 15.07 10
60 tháng (2021-02-23)	-5.78	-36.39%	394,186,600	-32,945,727	-445.4	8.15 17.79 10

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH