CTCP Nhiệt điện Phả Lại (ppc)

10.05
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2015
6.77
 329,580 6.99 6.99 6.77 15,400 110,590 -2.1
14/07/2015
6.99
 719,660 6.80 7.05 6.80 210,560 0 4.6
13/07/2015
6.80
 191,830 6.83 6.86 6.71 11,000 4,000 0.2
10/07/2015
6.83
 376,800 6.77 6.86 6.77 50,240 22,210 0.6
09/07/2015
6.77
 215,880 6.80 6.83 6.71 68,580 20,800 1.0
08/07/2015
6.80
 454,870 6.83 6.99 6.77 68,660 0 1.5
07/07/2015
6.83
 422,870 6.80 6.86 6.74 68,610 34,500 0.8
06/07/2015
6.80
 212,850 6.74 6.83 6.74 75,710 2,600 1.6
03/07/2015
6.74
 126,000 6.80 6.89 6.74 7,300 0 0.2
02/07/2015
6.80
 386,260 6.65 6.89 6.65 68,610 127,960 -1.3
01/07/2015
6.65
 318,140 6.71 6.77 6.62 76,610 32,710 0.9
30/06/2015
6.71
 314,390 6.77 6.80 6.65 45,740 16,470 0.6
29/06/2015
6.77
 338,020 6.80 6.80 6.74 57,020 27,850 0.6
26/06/2015
6.80
 336,080 6.83 6.89 6.80 0 8,480 -0.2
25/06/2015
6.83
 173,720 6.86 6.92 6.83 19,030 6,510 0.3
24/06/2015
6.86
 262,520 6.92 6.92 6.83 24,330 25,000 -0.0
23/06/2015
6.92
 136,230 7.02 7.02 6.92 24,940 9,080 0.4
22/06/2015
7.02
 260,560 6.80 7.05 6.80 67,030 24,510 1.0
19/06/2015
6.80
 4,943,360 6.89 6.99 6.77 1,022,370 4,738,270 -81.8
18/06/2015
6.89
 230,400 6.89 6.96 6.89 444,150 357,380 1.9
17/06/2015
6.89
 408,750 6.99 7.02 6.86 195,720 198,260 -0.1
16/06/2015
6.99
 1,070,390 6.80 7.05 6.83 434,820 395,590 0.9
15/06/2015
6.80
 463,130 6.77 6.80 6.71 177,220 306,410 -2.8
12/06/2015
6.77
 171,180 6.74 6.80 6.71 101,100 0 2.2
11/06/2015
6.74
 266,850 6.71 6.77 6.74 68,560 74,850 -0.1
10/06/2015
6.71
 238,590 6.65 6.80 6.58 44,640 80,360 -0.8
09/06/2015
6.65
 291,720 6.49 6.71 6.49 13,000 91,660 -1.7
08/06/2015
6.49
 494,140 6.71 6.74 6.49 500 405,380 -8.6
05/06/2015
6.71
 334,180 6.74 6.77 6.71 164,350 252,860 -1.9
04/06/2015
6.74
 151,430 6.68 6.92 6.68 40,000 76,300 -0.8
03/06/2015
6.68
 276,900 6.92 6.92 6.68 26,990 187,380 -3.5
02/06/2015
6.92
 77,560 6.92 6.96 6.86 64,840 2,100 1.4
01/06/2015
6.92
 146,390 6.96 6.96 6.89 74,440 0 1.7
29/05/2015
6.96
 182,290 6.96 7.05 6.92 98,030 0 2.2
28/05/2015
6.96
 119,490 6.80 6.96 6.80 75,820 0 1.7
27/05/2015
6.80
 132,810 6.80 6.86 6.74 63,170 0 1.4
26/05/2015
6.80
 139,500 6.65 6.80 6.65 62,610 77,200 -0.3
25/05/2015
6.65
 129,090 6.83 6.83 6.52 7,650 17,290 -0.2
22/05/2015: Cổ tức tiền mặt tỉ lệ: 12%
22/05/2015
6.83
 133,780 6.68 6.92 6.74 96,020 0 2.1
21/05/2015
6.68
 170,470 6.41 6.68 6.38 53,490 50,000 0.1
20/05/2015
6.41
 235,680 6.33 6.53 6.33 108,650 115,000 -0.1
19/05/2015
6.33
 60,680 6.33 6.36 6.27 26,990 16,200 0.2
18/05/2015
6.33
 260,860 6.38 6.38 6.15 144,310 146,000 -0.0
15/05/2015
6.38
 171,730 6.33 6.44 6.30 116,020 33,500 1.8
14/05/2015
6.33
 95,200 6.24 6.41 6.24 31,070 41,500 -0.2
13/05/2015
6.24
 360,500 6.21 6.41 6.18 189,440 105,530 1.8
12/05/2015
6.21
 416,790 6.62 6.62 6.18 11,000 305,350 -6.4
11/05/2015
6.62
 130,100 6.88 6.88 6.62 62,550 64,170 -0.0
08/05/2015
6.88
 284,630 7.06 7.06 6.79 62,650 123,900 -1.4
07/05/2015
7.06
 32,070 7.15 7.15 7.06 67,550 53,400 0.3
06/05/2015
7.15
 38,360 7.29 7.29 7.06 64,590 40,070 0.6
05/05/2015
7.29
 144,920 6.91 7.29 6.88 124,280 0 3.0
04/05/2015
6.91
 78,440 7.03 7.09 6.85 70,040 0 1.7
27/04/2015
7.03
 73,300 7.18 7.18 7.03 68,560 9,900 1.4
24/04/2015
7.18
 75,270 7.03 7.18 7.03 67,720 0 1.6
23/04/2015
7.03
 79,300 7.00 7.06 7.00 63,460 3,140 1.4
22/04/2015
7.00
 83,010 7.03 7.12 7.00 64,460 0 1.6
21/04/2015
7.03
 99,830 6.97 7.09 7.03 62,460 0 1.5
20/04/2015
6.97
 115,020 7.09 7.18 6.97 79,130 0 1.9
17/04/2015
7.09
 89,370 7.18 7.26 7.09 70,810 0 1.7
16/04/2015
7.18
 159,200 7.18 7.29 7.15 137,290 0 3.4
15/04/2015
7.18
 106,130 7.15 7.18 7.06 89,910 0 2.2
14/04/2015
7.15
 161,500 7.23 7.29 7.09 109,170 60 2.7
13/04/2015
7.23
 382,530 6.94 7.26 6.94 339,350 0 8.3
10/04/2015
6.94
 191,760 6.88 7.00 6.85 90,150 1,000 2.1
09/04/2015
6.88
 126,740 6.91 6.94 6.82 12,600 22,930 -0.2
08/04/2015
6.91
 308,990 6.88 6.91 6.88 168,070 199,770 -0.7
07/04/2015
6.88
 231,750 6.79 6.91 6.77 129,850 136,050 -0.1
06/04/2015
6.79
 189,530 6.82 6.82 6.74 132,830 83,720 1.1
03/04/2015
6.82
 211,840 6.74 6.85 6.74 75,030 0 1.7
02/04/2015
6.74
 181,010 6.59 6.74 6.59 98,680 0 2.2
01/04/2015
6.59
 334,910 6.71 6.71 6.53 205,370 0 4.6
31/03/2015
6.71
 267,720 6.59 6.74 6.59 116,170 2,150 2.6
30/03/2015
6.59
 351,370 6.79 6.82 6.59 118,870 176,800 -1.3
27/03/2015
6.79
 465,050 6.88 6.97 6.74 179,330 320,160 -3.3
26/03/2015
6.88
 448,220 7.06 7.06 6.88 0 313,700 -7.5
25/03/2015
7.06
 192,960 7.12 7.18 7.03 25,200 103,020 -1.9
24/03/2015
7.12
 242,130 7.29 7.29 7.09 25,200 103,020 -1.9
23/03/2015
7.29
 430,810 7.53 7.53 7.20 85,000 288,400 -5.1
20/03/2015
7.53
 649,570 7.38 7.53 7.38 532,570 156,220 9.7
19/03/2015
7.38
 397,750 7.56 7.56 7.38 130,000 214,090 -2.1
18/03/2015
7.56
 169,790 7.59 7.59 7.50 127,930 2,000 3.2
17/03/2015
7.59
 282,680 7.47 7.59 7.47 188,770 88,880 2.6
16/03/2015
7.47
 398,830 7.53 7.56 7.47 214,110 51,000 4.2
13/03/2015
7.53
 212,500 7.50 7.56 7.47 99,280 2,550 2.5
12/03/2015
7.50
 197,680 7.47 7.53 7.44 100,000 2,000 2.5
11/03/2015
7.47
 92,230 7.47 7.47 7.41 0 28,450 -0.7
10/03/2015
7.47
 159,410 7.47 7.53 7.44 0 67,320 -1.7
09/03/2015
7.47
 158,990 7.56 7.61 7.41 2,810 49,180 -1.2
06/03/2015
7.56
 310,150 7.53 7.73 7.56 0 97,690 -2.5
05/03/2015
7.53
 209,310 7.61 7.64 7.50 3,500 56,540 -1.4
04/03/2015
7.61
 107,490 7.67 7.73 7.56 5,000 0 0.1
03/03/2015
7.67
 724,040 7.41 7.67 7.41 361,310 104,010 6.7
02/03/2015
7.41
 107,130 7.35 7.41 7.35 68,750 0 1.7
27/02/2015
7.35
 170,920 7.38 7.38 7.29 63,180 19,710 1.1
26/02/2015
7.38
 272,950 7.38 7.44 7.32 63,590 105,020 -1.0
25/02/2015
7.38
 184,090 7.47 7.56 7.38 91,820 58,420 0.9
24/02/2015
7.47
 91,360 7.41 7.56 7.41 62,880 12,240 1.3
13/02/2015
7.41
 211,740 7.53 7.67 7.41 103,010 0 2.7
12/02/2015
7.53
 147,840 7.47 7.59 7.47 118,350 20 3.0

Chính sách bảo mật | Điều khoản sử dụng |