Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
27
28
29
>>

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