CTCP Nhiệt điện Phả Lại (ppc)

10.05
0.05
(0.50%)
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)
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
28/04/2014
5.47
 419,550 5.50 5.52 5.47 158,500 110,900 1.0
25/04/2014
5.50
 376,740 5.55 5.63 5.50 155,160 20,800 2.8
24/04/2014
5.55
 190,220 5.58 5.60 5.50 216,600 218,110 -0.0
23/04/2014
5.58
 514,520 5.63 5.66 5.58 302,580 20,860 6.0
22/04/2014
5.63
 635,990 5.34 5.63 5.31 144,240 18,850 2.6
21/04/2014
5.34
 782,300 5.55 5.55 5.34 338,690 17,870 6.6
18/04/2014
5.55
 871,570 5.84 5.84 5.52 14,800 0 0.3
17/04/2014
5.84
 321,450 5.81 5.89 5.81 162,290 21,900 3.1
16/04/2014
5.81
 769,380 5.95 5.95 5.60 336,320 42,000 6.4
15/04/2014
5.95
 999,680 6.05 6.05 5.95 288,270 2,000 6.5
14/04/2014
6.05
 312,250 6.08 6.10 6.03 131,410 22,000 2.5
11/04/2014
6.08
 527,850 6.08 6.10 6.05 232,090 0 5.3
10/04/2014
6.08
 891,380 6.16 6.21 6.05 221,460 20,240 4.7
08/04/2014
6.16
 602,100 6.18 6.21 6.13 217,180 24,790 4.5
07/04/2014
6.18
 463,710 6.16 6.21 6.16 189,060 22,570 3.9
04/04/2014
6.16
 937,660 6.05 6.24 6.08 170,580 36,260 3.1
03/04/2014
6.05
 435,610 5.95 6.08 5.97 109,420 20,520 2.0
02/04/2014
5.95
 1,020,960 6.00 6.08 5.89 302,300 74,420 5.1
01/04/2014
6.00
 984,570 6.18 6.18 6.00 6,400 41,610 -0.8
31/03/2014
6.18
 544,260 6.29 6.32 6.18 3,170 49,360 -1.1
28/03/2014
6.29
 820,670 6.29 6.37 6.26 311,430 29,820 6.7
27/03/2014
6.29
 893,360 6.26 6.37 6.18 220,010 111,310 2.6
26/03/2014
6.26
 2,150,410 6.37 6.40 6.18 475,180 58,360 9.9
25/03/2014
6.37
 1,317,460 6.53 6.55 6.37 332,510 48,620 6.9
24/03/2014
6.53
 1,101,270 6.21 6.53 6.34 60,000 20,080 1.0
21/03/2014
6.21
 7,857,660 6.37 6.45 6.21 1,962,500 6,947,990 -117.2
20/03/2014
6.37
 1,167,600 6.32 6.40 6.32 187,160 303,740 -2.8
19/03/2014
6.32
 837,200 6.32 6.37 6.29 127,850 382,220 -6.1
18/03/2014
6.32
 797,690 6.29 6.42 6.24 0 137,200 -3.3
17/03/2014
6.29
 2,058,360 6.47 6.47 6.26 0 48,410 -1.2
14/03/2014
6.47
 883,810 6.55 6.55 6.45 182,400 219,000 -0.9
13/03/2014
6.55
 443,350 6.53 6.66 6.50 84,480 63,600 0.5
12/03/2014
6.53
 1,671,390 6.50 6.71 6.45 299,810 219,380 2.0
11/03/2014
6.50
 663,160 6.47 6.55 6.45 248,620 102,320 3.6
10/03/2014
6.47
 531,970 6.45 6.47 6.40 156,580 25,050 3.2
07/03/2014
6.45
 802,060 6.45 6.47 6.40 209,730 270,590 -1.5
06/03/2014
6.45
 814,620 6.47 6.47 6.40 179,730 270,260 -2.2
05/03/2014
6.47
 672,870 6.34 6.55 6.40 61,180 193,430 -3.2
04/03/2014
6.34
 1,444,370 6.26 6.34 6.10 218,580 249,150 -0.7
03/03/2014
6.26
 1,469,850 6.61 6.61 6.26 61,700 152,640 -2.2
28/02/2014
6.61
 641,190 6.63 6.69 6.58 57,910 99,050 -1.0
27/02/2014
6.63
 1,324,910 6.74 6.77 6.63 56,200 79,340 -0.6
26/02/2014
6.74
 757,010 6.79 6.84 6.69 56,100 6,000 1.3
25/02/2014
6.79
 732,950 6.79 6.79 6.71 56,200 111,000 -1.4
24/02/2014
6.79
 875,880 6.71 6.79 6.66 352,100 29,050 8.2
21/02/2014
6.71
 813,830 6.71 6.74 6.61 65,300 49,650 0.4
20/02/2014
6.71
 2,049,130 6.98 6.98 6.61 126,600 55,510 1.9
19/02/2014
6.98
 838,840 7.00 7.06 6.92 56,500 6,000 1.3
18/02/2014
7.00
 1,416,540 6.98 7.06 6.92 284,100 83,000 5.3
17/02/2014
6.98
 2,057,760 6.90 7.11 6.92 246,300 0 6.6
14/02/2014
6.90
 1,087,160 6.92 6.95 6.87 191,200 7,000 4.8
13/02/2014
6.92
 1,040,680 6.90 7.00 6.87 167,800 41,500 3.3
12/02/2014
6.90
 1,311,880 6.82 6.92 6.84 115,600 20,210 2.5
11/02/2014
6.82
 2,244,740 6.90 7.08 6.82 488,960 0 12.8
10/02/2014
6.90
 1,592,440 6.77 6.92 6.74 328,900 36,000 7.5
07/02/2014
6.77
 1,380,540 6.79 6.84 6.74 396,920 132,030 6.8
06/02/2014
6.79
 1,543,780 6.92 6.92 6.74 58,120 111,510 -1.4
27/01/2014
6.92
 759,530 6.90 6.95 6.84 139,620 33,850 2.8
24/01/2014
6.90
 953,150 6.92 6.92 6.84 272,600 43,960 6.0
23/01/2014
6.92
 489,020 6.84 6.95 6.87 176,040 15,600 4.2
22/01/2014
6.84
 1,931,190 6.98 7.08 6.84 199,190 243,090 -1.1
21/01/2014
6.98
 2,003,630 6.77 6.98 6.74 776,450 10,100 20.0
20/01/2014
6.77
 936,680 6.77 6.82 6.74 360,290 18,000 8.8
17/01/2014
6.77
 1,729,890 6.77 6.84 6.74 376,290 0 9.6

Chính sách bảo mật | Điều khoản sử dụng |