CTCP Nhiệt điện Phả Lại (ppc)

10
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
5.50
 198,050 5.29 5.50 5.29 13,000 0 0.2
03/09/2015
5.29
 326,850 5.56 5.56 5.29 7,070 135,360 -2.2
01/09/2015
5.56
 159,960 5.63 5.72 5.56 0 0 0
31/08/2015
5.63
 311,690 5.72 5.78 5.63 42,420 106,860 -1.2
28/08/2015
5.72
 216,470 5.72 5.78 5.60 5,000 23,090 -0.3
27/08/2015
5.72
 446,730 5.47 5.78 5.56 5,500 120,270 -2.1
26/08/2015
5.47
 555,910 5.13 5.47 5.13 59,310 259,160 -3.5
25/08/2015
5.13
 704,750 5.47 5.47 5.13 25,740 367,740 -5.9
24/08/2015
5.47
 1,138,410 5.84 5.84 5.47 562,760 545,300 0.4
21/08/2015
5.84
 892,060 6.18 6.18 5.75 7,830 654,540 -12.2
20/08/2015
6.18
 409,770 6.21 6.28 6.06 1,670 250,570 -4.9
19/08/2015
6.21
 524,440 6.28 6.31 6.12 148,600 233,450 -1.7
18/08/2015
6.28
 385,940 6.21 6.34 6.21 155,810 252,940 -2.0
17/08/2015
6.21
 457,180 6.28 6.31 6.18 251,190 224,420 0.5
14/08/2015
6.28
 272,080 6.31 6.40 6.18 1,590 149,260 -3.0
13/08/2015
6.31
 260,580 6.40 6.40 6.28 1,200 99,280 -2.0
12/08/2015
6.40
 373,750 6.46 6.46 6.37 24,910 136,640 -2.3
11/08/2015
6.46
 223,360 6.46 6.58 6.46 39,600 138,170 -2.1
10/08/2015
6.46
 208,820 6.49 6.58 6.43 5,860 101,420 -2.0
07/08/2015
6.49
 306,790 6.52 6.58 6.49 23,060 159,640 -2.9
06/08/2015
6.52
 276,780 6.58 6.62 6.52 3,100 59,790 -1.2
05/08/2015
6.58
 261,510 6.52 6.65 6.52 58,290 150,000 -2.0
04/08/2015
6.52
 427,970 6.52 6.65 6.49 5,690 200,640 -4.1
03/08/2015
6.52
 1,213,600 6.77 6.77 6.43 53,400 255,300 -4.2
31/07/2015
6.77
 430,380 6.89 6.92 6.77 39,800 97,030 -1.3
30/07/2015
6.89
 591,320 6.96 7.08 6.83 73,690 116,180 -1.0
29/07/2015
6.96
 1,228,030 6.86 7.11 6.89 14,700 439,190 -9.7
28/07/2015
6.86
 547,130 6.80 6.96 6.77 6,000 152,200 -3.2
27/07/2015
6.80
 669,990 6.65 6.89 6.65 84,530 253,390 -3.7
24/07/2015
6.65
 302,590 6.65 6.74 6.65 98,300 160,000 -1.3
23/07/2015
6.65
 254,380 6.65 6.80 6.65 117,340 127,960 -0.2
22/07/2015
6.65
 164,240 6.71 6.77 6.65 103,470 133,640 -0.7
21/07/2015
6.71
 412,510 6.74 6.80 6.65 128,080 229,880 -2.2
20/07/2015
6.74
 230,580 6.83 6.83 6.74 45,760 102,710 -1.2
17/07/2015
6.83
 352,850 6.77 6.89 6.80 145,410 268,740 -2.7
16/07/2015
6.77
 118,650 6.77 6.86 6.77 68,580 137,580 -1.5
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

Chính sách bảo mật | Điều khoản sử dụng |