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)
11/02/2015
7.47
 101,660 7.23 7.47 7.20 65,300 0 1.6
10/02/2015
7.23
 242,690 7.18 7.35 7.20 92,230 64,990 0.7
09/02/2015
7.18
 112,960 7.23 7.29 7.18 71,310 10,460 1.5
06/02/2015
7.23
 35,410 7.18 7.32 7.15 4,500 0 0.1
05/02/2015
7.18
 263,980 7.09 7.18 7.06 81,610 0 2.0
04/02/2015
7.09
 429,070 7.09 7.15 7.00 127,140 70,840 1.3
03/02/2015
7.09
 328,540 7.23 7.32 7.09 11,500 26,700 -0.4
02/02/2015
7.23
 359,570 7.50 7.50 7.20 0 42,040 -1.1
30/01/2015
7.50
 317,780 7.61 7.64 7.50 61,000 18,370 1.1
29/01/2015
7.61
 466,320 7.47 7.67 7.47 1,400 0 0.0
28/01/2015
7.47
 451,180 7.61 7.76 7.47 25,570 2,060 0.6
27/01/2015
7.61
 1,427,840 7.91 7.91 7.53 51,300 6,930 1.2
26/01/2015
7.91
 360,110 7.85 7.94 7.85 0 4,100 -0.1
23/01/2015
7.85
 265,250 7.85 7.97 7.85 5,030 0 0.1
22/01/2015
7.85
 148,820 7.85 7.91 7.79 0 100 -0.0
21/01/2015
7.85
 208,540 8.00 8.02 7.85 2,000 0 0.1
20/01/2015
8.00
 452,640 7.88 8.02 7.85 245,400 1,800 6.6
19/01/2015
7.88
 543,130 7.91 8.02 7.85 365,000 100 9.9
16/01/2015
7.91
 582,100 7.91 8.05 7.82 238,590 88,160 4.1
15/01/2015
7.91
 766,470 7.88 7.94 7.82 318,870 216,030 2.8
14/01/2015
7.88
 578,140 8.00 8.02 7.82 331,010 76,360 6.9
13/01/2015
8.00
 785,290 7.64 8.00 7.47 200,610 4,000 5.3
12/01/2015
7.64
 736,250 7.88 7.94 7.56 69,900 1,000 1.8
09/01/2015
7.88
 768,180 7.91 8.02 7.85 100,030 164,430 -1.8
08/01/2015
7.91
 1,308,970 8.14 8.14 7.85 261,920 142,670 3.3
07/01/2015
8.14
 1,075,250 8.32 8.43 8.14 66,620 327,220 -7.4
06/01/2015
8.32
 1,664,660 7.94 8.32 7.79 177,000 42,820 3.6
05/01/2015
7.94
 736,490 7.73 8.02 7.73 71,000 45,000 0.7
31/12/2014
7.73
 957,890 7.73 7.88 7.67 154,940 16,000 3.7
30/12/2014
7.73
 404,900 7.61 7.73 7.47 162,400 5,000 4.1
29/12/2014: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2014
7.61
 808,480 7.67 7.82 7.59 362,340 19,000 9.0
26/12/2014
7.67
 1,131,550 7.53 7.73 7.39 354,820 5,000 9.3
25/12/2014
7.53
 526,460 7.62 7.64 7.42 3,300 34,910 -0.8
24/12/2014
7.62
 518,590 7.67 7.79 7.59 9,000 1,500 0.2
23/12/2014
7.67
 977,700 7.64 7.84 7.59 300,150 203,730 2.6
22/12/2014
7.64
 345,810 7.16 7.64 7.33 22,150 0 0.6
19/12/2014
7.16
 3,083,080 7.25 7.53 7.16 406,080 2,807,330 -60.6
18/12/2014
7.25
 1,246,560 7.19 7.36 7.02 0 990,620 -24.8
17/12/2014
7.19
 922,980 7.36 7.53 6.93 46,000 82,380 -0.9
16/12/2014
7.36
 634,020 7.64 7.64 7.36 32,190 147,470 -3.0
15/12/2014
7.64
 1,004,770 8.01 8.01 7.62 300 450,310 -12.2
12/12/2014
8.01
 189,090 8.01 8.10 7.93 1,400 0 0.0
11/12/2014
8.01
 816,460 8.13 8.30 7.96 23,300 186,360 -4.7
10/12/2014
8.13
 924,720 7.62 8.13 7.50 106,370 136,140 -0.9
09/12/2014
7.62
 787,360 7.70 7.73 7.56 276,050 214,170 1.6
08/12/2014
7.70
 706,870 7.62 7.79 7.62 134,080 306,000 -4.7
05/12/2014
7.62
 811,030 7.33 7.64 7.30 155,050 25,600 3.4
04/12/2014
7.33
 305,920 7.25 7.36 7.22 125,490 1,690 3.2
03/12/2014
7.25
 204,180 7.16 7.33 7.16 50,000 200 1.3
02/12/2014
7.16
 77,120 7.16 7.19 7.10 1,000 1,000 0
01/12/2014
7.16
 135,390 7.13 7.25 7.10 44,170 1,000 1.1
28/11/2014
7.13
 69,810 7.25 7.25 7.10 4,000 5,000 -0.0
27/11/2014
7.25
 100,410 7.13 7.25 7.02 500 3,300 -0.1
26/11/2014
7.13
 433,600 7.08 7.39 7.08 128,010 64,060 1.6
25/11/2014
7.08
 176,210 7.05 7.13 6.99 78,660 2,120 1.9
24/11/2014
7.05
 110,930 7.10 7.10 6.93 23,290 13,000 0.3
21/11/2014
7.10
 159,620 7.19 7.22 7.10 56,160 0 1.4
20/11/2014
7.19
 190,460 6.93 7.22 6.96 54,940 14,970 1.0
19/11/2014
6.93
 141,290 6.93 7.02 6.91 5,500 26,000 -0.5
18/11/2014
6.93
 210,070 7.05 7.05 6.93 26,030 69,660 -1.1
17/11/2014
7.05
 89,380 7.08 7.08 6.99 28,000 1,300 0.7
14/11/2014
7.08
 271,290 7.13 7.13 6.93 94,360 57,500 0.9
13/11/2014
7.13
 139,210 7.22 7.22 7.10 56,820 16,660 1.0
12/11/2014
7.22
 86,550 7.16 7.25 7.16 53,760 1,000 1.3
11/11/2014
7.16
 172,690 7.28 7.28 7.13 0 25,090 -0.6
10/11/2014
7.28
 134,560 7.30 7.33 7.28 3,000 8,000 -0.1
07/11/2014
7.30
 313,330 7.16 7.30 7.13 76,640 6,600 1.8
06/11/2014
7.16
 196,300 7.10 7.22 7.13 39,000 0 1.0
05/11/2014
7.10
 486,710 7.16 7.22 7.10 106,350 370 2.7
04/11/2014
7.16
 405,000 7.16 7.30 7.10 42,420 18,720 0.6
03/11/2014
7.16
 516,330 7.16 7.39 7.16 190,070 3,000 4.8
31/10/2014
7.16
 691,690 6.85 7.30 6.82 217,280 9,340 5.2
30/10/2014
6.85
 421,110 6.71 6.93 6.74 260,070 0 6.3
29/10/2014
6.71
 69,390 6.59 6.79 6.54 30,990 28,090 0.1
28/10/2014
6.59
 168,360 6.48 6.59 6.48 81,810 56,680 0.0
27/10/2014
6.48
 199,720 6.82 6.82 6.48 800 69,180 -1.6
24/10/2014
6.82
 59,580 6.82 6.93 6.71 28,820 10,000 0.5
23/10/2014
6.82
 353,360 6.88 6.88 6.79 222,510 32,080 4.6
22/10/2014
6.88
 438,870 6.71 6.88 6.74 323,150 134,360 4.5
21/10/2014
6.71
 312,820 6.76 6.76 6.62 88,350 241,520 -3.6
20/10/2014
6.76
 354,320 6.51 6.76 6.54 162,280 216,820 -1.3
17/10/2014
6.51
 681,810 6.62 6.74 6.39 2,000 568,120 -12.9
16/10/2014
6.62
 617,650 6.82 6.82 6.54 300,000 163,250 3.2
15/10/2014
6.82
 199,520 6.85 6.93 6.71 2,290 85,000 -2.0
14/10/2014
6.85
 283,660 7.05 7.08 6.85 7,800 75,540 -1.7
13/10/2014
7.05
 130,590 7.02 7.10 6.99 0 98,290 -2.4
10/10/2014
7.02
 313,240 6.96 7.19 6.99 280 142,000 -3.5
09/10/2014
6.96
 218,170 7.33 7.39 6.96 47,530 32,050 0.4
08/10/2014
7.33
 354,570 7.39 7.39 7.25 105,570 85,500 0.5
07/10/2014
7.39
 180,460 7.45 7.45 7.30 0 51,600 -1.3
06/10/2014
7.45
 629,790 7.39 7.56 7.33 0 74,000 -1.9
03/10/2014
7.39
 422,250 7.25 7.50 7.25 0 18,000 -0.5
02/10/2014
7.25
 323,470 7.25 7.25 7.16 0 29,900 -0.8
01/10/2014
7.25
 307,230 7.19 7.42 7.25 3,000 8,500 -0.1
30/09/2014
7.19
 273,370 7.08 7.19 6.96 82,000 7,000 1.9
29/09/2014
7.08
 166,500 7.19 7.19 7.08 45,210 8,800 0.9
26/09/2014
7.19
 213,160 7.02 7.22 7.02 65,640 1,000 1.6
25/09/2014
7.02
 786,350 7.02 7.10 6.91 160,130 465,110 -7.5
24/09/2014
7.02
 1,033,660 7.39 7.39 7.02 630,400 731,690 -2.5
23/09/2014
7.39
 689,010 7.39 7.47 7.39 477,060 55,500 11.0

Chính sách bảo mật | Điều khoản sử dụng |