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
(2025-11-04) 		0.18 1.87% 5,966,600 -8,800 -0.1
9.82
10.15
10.05
2 tháng
(2025-10-06) 		-0.10 -1.01% 12,308,000 -74,700 -0.7
9.63
10.15
10.05
3 tháng
(2025-09-05) 		-0.44 -4.18% 20,370,400 -257,700 -2.7
9.63
10.44
10.05
6 tháng
(2025-06-09) 		-1.20 -10.70% 70,677,500 -13,630,700 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-09) 		-0.67 -6.31% 122,446,900 -16,695,098 -183.4
9.63
12.20
10.05
24 tháng
(2023-12-15) 		-1.13 -10.15% 221,738,600 -25,752,340 -302.8
9.63
15.07
10.05
36 tháng
(2022-12-20) 		0.91 9.99% 268,212,000 -26,933,952 -318.9
9.02
15.07
10.05
60 tháng
(2020-12-30) 		-3.83 -27.69% 401,500,780 -34,319,697 -480.4
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)
19/02/2025
11.29
 518,900 11.34 11.44 11.29 56,100 48,100 0.1
18/02/2025
11.34
 439,800 11.25 11.48 11.25 71,200 44,590 0.3
17/02/2025
11.20
 408,500 11.20 11.34 11.20 52,500 90,100 -0.4
14/02/2025
11.20
 733,200 11.34 11.53 11.20 67,100 68,800 -0.0
13/02/2025
11.25
 890,600 11.06 11.25 10.96 67,400 47,100 0.2
12/02/2025
11.01
 402,600 11.06 11.06 10.91 21,079 46,320 -0.3
11/02/2025
11.01
 298,100 10.91 11.01 10.91 100 54,900 -0.6
10/02/2025
10.91
 416,400 11.10 11.15 10.91 1,000 109,100 -1.2
07/02/2025
11.15
 444,800 11.06 11.15 11.01 1,100 48,050 -0.5
06/02/2025
11.06
 315,200 11.06 11.06 10.91 6,000 75,000 -0.8
05/02/2025
11.01
 204,400 11.20 11.20 10.96 2,700 48,700 -0.5
04/02/2025
11.10
 587,000 10.91 11.20 10.82 18,200 52,500 -0.4
03/02/2025
10.77
 195,000 10.91 10.91 10.77 15,500 63,200 -0.5
24/01/2025
10.77
 215,600 10.82 10.86 10.72 12,800 46,970 -0.4
23/01/2025
10.77
 147,900 10.86 10.91 10.77 21,400 63,100 -0.5
22/01/2025
10.82
 151,300 10.86 10.86 10.77 5,600 45,500 -0.5
21/01/2025
10.82
 339,300 10.72 10.96 10.67 9,200 63,531 -0.6
20/01/2025
10.72
 196,700 10.67 10.86 10.67 1,000 51,500 -0.6
17/01/2025
10.63
 213,800 10.53 10.72 10.48 16,900 44,300 -0.3
16/01/2025
10.48
 99,400 10.58 10.58 10.48 25,100 46,300 -0.2
15/01/2025
10.48
 137,200 10.53 10.58 10.48 6,600 43,900 -0.4
14/01/2025
10.48
 127,300 10.48 10.58 10.48 13,300 41,100 -0.3
13/01/2025
10.48
 267,300 10.48 10.53 10.44 16,200 81,100 -0.7
10/01/2025
10.48
 237,200 10.39 10.53 10.39 0 4,100 -0.0
09/01/2025
10.39
 106,800 10.39 10.48 10.39 18,300 40,900 -0.2
08/01/2025
10.39
 229,000 10.44 10.44 10.34 39,400 56,000 -0.2
07/01/2025
10.39
 179,300 10.48 10.58 10.39 16,000 62,650 -0.5
06/01/2025
10.44
 170,800 10.53 10.58 10.44 3,000 51,700 -0.5
03/01/2025
10.53
 145,500 10.63 10.67 10.53 17,500 47,600 -0.3
02/01/2025
10.63
 124,800 10.67 10.72 10.58 4,100 46,400 -0.5
31/12/2024
10.63
 183,100 10.77 10.77 10.63 7,100 45,000 -0.4
30/12/2024
10.67
 146,300 10.72 10.77 10.67 43,300 54,100 -0.1
27/12/2024
10.72
 172,700 10.77 10.86 10.72 12,300 400 0.1
26/12/2024
10.77
 103,200 10.82 10.82 10.72 7,700 15,700 -0.1
25/12/2024
10.72
 208,600 10.67 10.86 10.67 3,300 16,000 -0.1
24/12/2024: Cổ tức tiền mặt tỉ lệ: 2%
24/12/2024
10.67
 113,300 10.67 10.67 10.63 3,600 7,650 -0.0
23/12/2024
10.63
 150,700 10.63 10.67 10.58 3,900 15,000 -0.1
20/12/2024
10.63
 156,700 10.63 10.67 10.58 6,000 66,300 -0.7
19/12/2024
10.63
 163,900 10.63 10.67 10.58 13,300 54,600 -0.5
18/12/2024
10.67
 269,200 10.58 10.72 10.58 16,100 61,405 -0.5
17/12/2024
10.63
 180,400 10.63 10.67 10.63 13,230 72,050 -0.7
16/12/2024
10.63
 141,300 10.67 10.77 10.63 37,100 77,400 -0.5
13/12/2024
10.67
 143,700 10.77 10.91 10.67 60,800 66,700 -0.1
12/12/2024
10.67
 155,800 10.86 10.86 10.67 1,600 42,500 -0.5
11/12/2024
10.77
 227,600 10.86 10.86 10.77 50,600 50,000 0.0
10/12/2024
10.77
 402,800 10.72 10.86 10.72 3,900 114,700 -1.3
09/12/2024
10.67
 207,000 10.72 10.72 10.63 9,000 79,390 -0.8
06/12/2024
10.72
 401,000 10.53 10.72 10.53 29,200 51,400 -0.3
05/12/2024
10.53
 164,100 10.49 10.58 10.44 20,300 70,600 -0.6
04/12/2024
10.53
 399,600 10.35 10.63 10.35 27,500 51,000 -0.3
03/12/2024
10.35
 221,100 10.35 10.44 10.30 38,100 55,200 -0.2
02/12/2024
10.35
 162,900 10.39 10.49 10.35 6,400 52,100 -0.5
29/11/2024
10.39
 103,100 10.39 10.44 10.39 13,000 43,500 -0.3
28/11/2024
10.35
 444,700 10.44 10.49 10.21 26,400 345,000 -3.5
27/11/2024
10.44
 212,500 10.44 10.53 10.44 24,700 83,850 -0.7
26/11/2024
10.49
 171,800 10.49 10.53 10.44 23,800 43,800 -0.2
25/11/2024
10.49
 316,600 10.35 10.53 10.35 43,800 46,400 -0.0
22/11/2024
10.35
 229,900 10.44 10.53 10.35 16,100 30,400 -0.2
21/11/2024
10.44
 154,000 10.39 10.49 10.39 11,800 76,600 -0.7
20/11/2024
10.39
 138,800 10.58 10.58 10.39 3,300 47,600 -0.5
19/11/2024
10.39
 300,400 10.44 10.53 10.35 1,400 76,200 -0.8
18/11/2024
10.44
 219,900 10.35 10.49 10.35 7,800 101,100 -1.0
15/11/2024
10.49
 187,500 10.49 10.63 10.44 0 54,400 -0.6
14/11/2024
10.58
 170,700 10.67 10.72 10.58 200 57,000 -0.6
13/11/2024
10.67
 212,100 10.81 10.81 10.67 300 84,000 -1.0
12/11/2024
10.81
 209,300 10.77 10.95 10.77 13,000 57,100 -0.5
11/11/2024
10.77
 254,900 10.81 11.00 10.77 66,200 81,500 -0.2
08/11/2024
10.81
 133,000 10.86 10.95 10.81 900 67,400 -0.8
07/11/2024
10.86
 156,300 11.00 11.00 10.81 1,500 59,000 -0.7
06/11/2024
11.00
 226,600 11.00 11.05 10.86 0 0 0
05/11/2024: Cổ tức tiền mặt tỉ lệ: 6.25%
05/11/2024
11.00
 271,400 11.05 11.24 11.00 3,000 93,400 -1.1
04/11/2024
11.07
 222,800 10.94 11.07 10.94 4,500 61,900 -0.7
01/11/2024
10.94
 275,300 10.94 10.98 10.89 2,800 190,000 -2.3
31/10/2024
10.94
 168,800 10.94 10.98 10.89 4,200 61,000 -0.7
30/10/2024
10.94
 169,000 11.03 11.03 10.89 7,400 64,000 -0.7
29/10/2024
10.98
 208,400 10.98 11.07 10.89 10,000 54,400 -0.5
28/10/2024
10.85
 368,000 10.98 10.98 10.85 15,500 53,500 -0.5
25/10/2024
10.94
 245,800 11.03 11.07 10.94 5,300 54,800 -0.6
24/10/2024
11.03
 294,200 10.94 11.07 10.94 24,200 115,800 -1.1
23/10/2024
10.94
 323,800 11.03 11.03 10.89 7,400 53,100 -0.6
22/10/2024
11.03
 453,600 11.12 11.12 10.94 3,100 113,300 -1.4
21/10/2024
11.07
 388,400 11.16 11.20 11.07 5,900 68,200 -0.8
18/10/2024
11.25
 195,200 11.34 11.38 11.20 11,200 59,400 -0.6
17/10/2024
11.34
 102,500 11.20 11.43 11.20 1,300 5,300 -0.1
16/10/2024
11.29
 182,300 11.52 11.52 11.25 6,000 66,200 -0.8
15/10/2024
11.38
 160,800 11.52 11.56 11.38 14,600 12,400 0.0
14/10/2024
11.47
 283,200 11.43 11.56 11.38 41,000 117,200 -1.0
11/10/2024
11.43
 777,100 11.29 11.65 11.25 15,400 59,100 -0.6
10/10/2024
11.16
 192,100 11.25 11.25 11.16 16,900 51,600 -0.4
09/10/2024
11.16
 249,900 10.94 11.20 10.94 5,100 55,300 -0.6
08/10/2024
10.89
 353,700 11.03 11.03 10.80 5,500 163,800 -1.9
07/10/2024
10.94
 125,900 11.07 11.07 10.94 19,000 54,400 -0.4
04/10/2024
10.98
 116,500 11.03 11.12 10.98 0 58,100 -0.7
03/10/2024
11.03
 236,500 11.16 11.20 11.03 1,600 64,700 -0.8
02/10/2024
11.16
 140,700 11.16 11.20 11.07 36,300 53,900 -0.2
01/10/2024
11.20
 251,300 10.98 11.20 10.98 8,300 57,200 -0.6
30/09/2024
10.98
 165,400 11.07 11.07 10.98 2,000 98,700 -1.2
27/09/2024
11.07
 226,000 11.07 11.25 11.03 16,000 55,100 -0.5
26/09/2024
11.07
 245,500 11.16 11.16 11.07 0 50,000 -0.6
25/09/2024
11.16
 413,500 10.94 11.20 10.94 70,100 54,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |