CTCP Nhiệt điện Phả Lại (ppc)

9.67
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
(2026-05-20) 		-0.03 -0.31% 2,767,600 -106,582 0
9.61
9.89
9.67
2 tháng
(2026-04-20) 		-0.48 -4.73% 7,710,300 -342,054 0
9.61
10.15
9.67
3 tháng
(2026-03-23) 		-0.88 -8.34% 21,160,400 -314,384 0
9.61
11.15
9.67
6 tháng
(2025-12-22) 		-0.31 -3.11% 45,484,700 -192,884 1.3
9.61
11.15
9.67
12 tháng
(2025-06-24) 		-1.48 -13.28% 114,241,900 -12,658,984 -135.0
9.61
11.15
9.67
24 tháng
(2024-07-01) 		-4.16 -30.07% 211,122,000 -23,761,032 -271.2
9.61
14.05
9.67
36 tháng
(2023-07-05) 		-1.97 -16.91% 292,060,300 -27,332,515 -320.8
9.56
15.07
9.67
60 tháng
(2021-07-15) 		-6.12 -38.76% 390,260,100 -33,182,411 -441.1
8.15
17.79
9.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |