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)
22/09/2014
7.39
 1,272,280 7.70 7.70 7.39 732,880 140,980 15.4
19/09/2014
7.70
 5,740,860 7.22 7.70 7.16 5,152,190 1,195,380 107.0
18/09/2014
7.22
 795,210 7.05 7.28 7.10 147,600 43,300 2.6
17/09/2014
7.05
 578,590 7.33 7.50 7.05 100,000 239,490 -3.5
16/09/2014
7.33
 1,165,670 7.10 7.50 7.10 283,150 236,010 1.2
15/09/2014
7.10
 1,984,310 6.65 7.10 6.96 247,950 1,000 6.1
12/09/2014
6.65
 345,390 6.65 6.65 6.56 5,000 100,000 -2.2
11/09/2014
6.65
 231,670 6.62 6.71 6.59 4,000 48,600 -1.0
10/09/2014
6.62
 449,020 6.59 6.68 6.39 46,410 91,000 -1.0
09/09/2014
6.59
 1,067,580 6.74 6.82 6.48 517,290 37,250 11.3
08/09/2014
6.74
 738,590 6.71 6.85 6.74 263,640 0 6.3
05/09/2014
6.71
 746,780 6.56 6.74 6.62 415,300 17,300 9.3
04/09/2014
6.56
 614,050 6.56 6.59 6.45 226,680 138,020 2.1
03/09/2014
6.56
 1,132,810 6.25 6.56 6.37 317,000 32,300 6.5
29/08/2014
6.25
 787,010 6.28 6.34 6.20 259,500 161,750 2.1
28/08/2014
6.28
 1,205,030 6.14 6.37 6.11 394,470 0 8.7
27/08/2014
6.14
 393,030 6.22 6.22 6.11 145,000 11,730 2.9
26/08/2014
6.22
 761,890 6.25 6.25 6.11 372,450 49,790 7.0
25/08/2014
6.25
 783,400 6.14 6.42 6.14 300,500 18,000 6.2
22/08/2014
6.14
 718,270 5.91 6.14 5.94 304,660 4,000 6.4
21/08/2014
5.91
 823,460 5.83 6.00 5.83 142,010 0 3.0
20/08/2014
5.83
 248,760 5.77 5.83 5.77 29,520 125,790 -2.0
19/08/2014
5.77
 646,760 5.80 5.88 5.77 2,000 371,380 -7.5
18/08/2014
5.80
 837,200 5.91 5.91 5.80 0 497,400 -10.2
15/08/2014
5.91
 397,950 5.97 5.97 5.91 337,550 452,500 -2.4
14/08/2014
5.97
 775,300 5.88 5.97 5.85 95,500 505,620 -8.5
13/08/2014
5.88
 828,830 6.00 6.00 5.85 93,620 368,470 -5.7
12/08/2014
6.00
 1,007,110 6.17 6.17 5.94 278,000 506,300 -4.8
11/08/2014
6.17
 821,400 6.42 6.42 6.11 170,980 340,570 -3.7
08/08/2014
6.42
 621,160 6.48 6.54 6.42 599,720 523,450 1.7
07/08/2014
6.48
 882,910 6.45 6.51 6.42 305,790 648,090 -7.8
06/08/2014
6.45
 506,830 6.37 6.51 6.39 265,500 20,000 5.6
05/08/2014
6.37
 424,680 6.22 6.37 6.20 146,300 43,400 2.3
04/08/2014
6.22
 132,330 6.25 6.28 6.11 53,160 15,200 0.8
01/08/2014
6.25
 363,290 6.22 6.28 6.17 146,390 0 3.2
31/07/2014
6.22
 254,910 6.14 6.28 6.11 27,940 200 0.6
30/07/2014
6.14
 298,560 6.22 6.22 6.08 152,000 25,000 2.7
29/07/2014
6.22
 259,280 6.28 6.39 6.02 34,920 79,500 -1.0
28/07/2014
6.28
 785,780 6.74 6.74 6.28 105,100 0 2.3
25/07/2014
6.74
 499,630 6.79 6.82 6.74 364,080 1,300 8.6
24/07/2014
6.79
 506,470 6.71 6.79 6.71 270,580 1,250 6.4
23/07/2014: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2014
6.71
 790,090 6.56 6.71 6.62 389,070 61,080 7.7
22/07/2014
6.56
 937,130 6.65 6.65 6.54 486,930 100,290 9.2
21/07/2014
6.65
 1,248,780 6.56 6.65 6.56 644,740 99,250 13.0
18/07/2014
6.56
 976,970 6.34 6.56 6.34 459,330 53,180 9.5
17/07/2014
6.34
 699,990 6.21 6.34 6.18 465,330 34,450 9.8
16/07/2014
6.21
 763,390 6.15 6.29 6.18 318,620 78,250 5.4
15/07/2014
6.15
 716,230 6.01 6.18 6.01 267,100 38,450 5.0
14/07/2014
6.01
 555,870 5.88 6.01 5.79 277,070 20,670 5.5
11/07/2014
5.88
 374,460 5.82 5.88 5.76 235,050 14,770 4.6
10/07/2014
5.82
 1,099,900 5.76 5.85 5.74 574,610 123,270 9.5
09/07/2014
5.76
 407,250 5.76 5.79 5.74 5,870 11,330 -0.1
08/07/2014
5.76
 208,880 5.79 5.82 5.74 0 13,760 -0.3
07/07/2014
5.79
 763,010 5.68 5.90 5.68 0 12,500 -0.3
04/07/2014
5.68
 350,990 5.68 5.74 5.65 4,500 6,700 -0.0
03/07/2014
5.68
 289,080 5.65 5.71 5.65 4,000 11,000 -0.1
02/07/2014
5.65
 186,250 5.63 5.65 5.60 11,370 15,340 -0.1
01/07/2014
5.63
 234,180 5.63 5.68 5.60 65,320 3,730 1.3
30/06/2014
5.63
 452,270 5.63 5.68 5.57 300,270 190,450 2.2
27/06/2014
5.63
 197,200 5.63 5.65 5.60 20,390 0 0.4
26/06/2014
5.63
 194,820 5.60 5.68 5.60 44,680 16,620 0.6
25/06/2014
5.60
 241,120 5.54 5.63 5.54 31,680 15,180 0.3
24/06/2014
5.54
 229,960 5.54 5.60 5.52 47,050 37,170 0.2
23/06/2014
5.54
 153,490 5.41 5.60 5.52 32,410 13,800 0.4
20/06/2014
5.41
 547,210 5.68 5.74 5.41 74,050 412,850 -6.7
19/06/2014
5.68
 214,620 5.74 5.74 5.57 21,970 4,000 0.4
18/06/2014
5.74
 194,930 5.74 5.79 5.74 92,210 0 1.9
17/06/2014
5.74
 402,440 5.71 5.74 5.71 158,880 72,020 1.8
16/06/2014
5.71
 148,960 5.68 5.76 5.68 298,600 291,320 0.1
13/06/2014
5.68
 156,150 5.68 5.76 5.65 14,510 12,910 0.0
12/06/2014
5.68
 119,130 5.71 5.76 5.63 14,510 20,200 -0.1
11/06/2014
5.71
 103,740 5.65 5.76 5.63 35,300 9,580 0.5
10/06/2014
5.65
 232,550 5.79 5.79 5.65 30,700 22,540 0.2
09/06/2014
5.79
 207,140 5.85 5.88 5.76 6,000 18,030 -0.3
06/06/2014
5.85
 105,150 5.74 5.85 5.68 1,000 20,650 -0.4
05/06/2014
5.74
 73,210 5.79 5.79 5.68 6,000 20,540 -0.3
04/06/2014
5.79
 274,080 5.88 5.88 5.65 0 25,290 -0.5
03/06/2014
5.88
 146,590 5.93 5.96 5.88 43,730 12,220 0.7
02/06/2014
5.93
 218,820 6.10 6.10 5.82 70,290 10,700 1.3
30/05/2014
6.10
 400,010 6.10 6.15 6.01 279,750 33,550 5.4
29/05/2014
6.10
 735,730 5.93 6.21 5.85 558,430 33,550 11.5
28/05/2014
5.93
 408,700 5.85 5.96 5.88 185,270 33,650 3.2
27/05/2014
5.85
 882,900 5.71 5.85 5.71 543,150 356,510 4.0
26/05/2014
5.71
 150,880 5.74 5.74 5.65 68,950 13,610 1.1
23/05/2014
5.74
 310,850 5.74 5.74 5.68 138,550 28,100 2.3
22/05/2014
5.74
 328,950 5.79 5.79 5.71 161,520 34,250 2.7
21/05/2014
5.79
 553,070 5.65 5.79 5.57 155,260 48,370 2.2
20/05/2014
5.65
 342,850 5.65 5.71 5.60 192,050 51,610 2.9
19/05/2014
5.65
 573,290 5.60 5.68 5.52 406,960 37,370 7.5
16/05/2014
5.60
 441,200 5.49 5.60 5.41 311,040 35,350 5.5
15/05/2014
5.49
 918,220 5.38 5.60 5.27 670,100 55,010 12.1
14/05/2014: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2014
5.38
 734,970 5.05 5.38 5.13 528,730 35,450 9.5
13/05/2014
5.05
 676,060 5.07 5.13 5.02 257,200 35,860 4.2
12/05/2014
5.07
 1,236,020 5.36 5.36 5.02 795,860 73,790 13.9
09/05/2014
5.36
 787,660 5.02 5.36 4.99 555,920 103,870 8.9
08/05/2014
5.02
 1,341,600 5.39 5.39 5.02 492,340 0 9.4
07/05/2014
5.39
 357,970 5.23 5.39 5.26 169,020 17,940 3.1
06/05/2014
5.23
 608,610 5.31 5.31 5.13 117,240 19,460 1.9
05/05/2014
5.31
 305,470 5.50 5.50 5.23 0 58,730 -1.2
29/04/2014
5.50
 165,170 5.47 5.50 5.42 60,000 6,870 1.1

Chính sách bảo mật | Điều khoản sử dụng |