CTCP Nhiệt điện Phả Lại (ppc)

11.20
0.30
(2.75%)
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
(2026-02-23) 		0.50 4.93% 10,383,200 500 0.1
9.65
10.90
10.90
2 tháng
(2026-01-19) 		0.45 4.41% 15,816,500 -69,100 -0.6
9.65
10.90
10.90
3 tháng
(2025-12-19) 		0.81 8.23% 19,605,500 168,200 1.8
9.65
10.90
10.90
6 tháng
(2025-09-22) 		0.36 3.47% 36,921,100 -31,600 -0.2
9.63
10.90
10.90
12 tháng
(2025-03-24) 		-0.60 -5.30% 124,385,300 -14,403,756 -157.2
9.63
12.20
10.90
24 tháng
(2024-03-29) 		-1.49 -12.26% 231,814,100 -24,671,577 -288.1
9.63
15.07
10.90
36 tháng
(2023-04-04) 		0.36 3.48% 280,869,200 -27,133,538 -322.6
9.56
15.07
10.90
60 tháng
(2021-04-14) 		-5.80 -35.24% 385,101,100 -32,227,427 -425.0
8.15
17.79
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |