CTCP Nhiệt điện Phả Lại (ppc)

10.10
0.10
(1%)
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)
27/08/2013
5.58
 525,450 5.81 5.87 5.58 3,000 59,570 -1.2
26/08/2013
5.81
 1,501,830 5.84 5.87 5.58 2,500 647,140 -13.8
23/08/2013
5.84
 1,389,330 5.95 6.00 5.79 1,000 302,050 -6.7
22/08/2013
5.95
 1,276,080 6.05 6.10 5.95 3,000 548,110 -12.4
21/08/2013
6.05
 649,430 6.13 6.16 6.03 27,300 71,500 -1.0
20/08/2013
6.13
 1,178,900 6.05 6.21 6.05 6,650 48,470 -1.0
19/08/2013
6.05
 1,105,650 6.08 6.16 6.05 5,100 121,860 -2.7
16/08/2013
6.08
 985,990 6.03 6.16 6.00 21,300 7,000 0.3
15/08/2013
6.03
 607,630 5.97 6.05 5.95 9,500 17,200 -0.2
14/08/2013
5.97
 571,990 5.89 5.97 5.84 3,500 2,000 0.0
13/08/2013
5.89
 672,670 6.03 6.05 5.89 2,000 0 0.0
12/08/2013
6.03
 590,020 6.05 6.08 5.95 2,360 0 0.1
09/08/2013
6.05
 521,110 6.08 6.13 6.05 14,540 21,000 -0.1
08/08/2013
6.08
 672,010 6.21 6.24 6.08 38,300 8,460 0.7
07/08/2013
6.21
 889,840 6.08 6.29 6.10 16,300 5,290 0.3
06/08/2013
6.08
 726,740 6.03 6.13 6.03 65,070 1,000 1.5
05/08/2013
6.03
 436,070 6.13 6.16 6.00 330 3,150 -0.1
02/08/2013
6.13
 635,760 6.16 6.26 6.13 96,770 22,800 1.7
01/08/2013
6.16
 953,910 6.05 6.24 6.05 0 5,000 -0.1
31/07/2013
6.05
 664,500 6.05 6.08 5.97 9,100 108,140 -2.3
30/07/2013
6.05
 699,860 5.95 6.08 5.92 39,500 16,000 0.5
29/07/2013
5.95
 846,900 6.21 6.21 5.95 3,000 4,900 -0.0
26/07/2013
6.21
 1,501,920 6.13 6.26 6.00 29,500 57,870 -0.7
25/07/2013
6.13
 994,370 6.47 6.53 6.13 1,500 13,040 -0.3
24/07/2013
6.47
 1,053,530 6.61 6.63 6.40 24,000 8,890 0.4
23/07/2013
6.61
 1,335,470 6.61 6.79 6.61 293,480 34,740 6.5
22/07/2013
6.61
 1,807,940 6.74 6.87 6.61 1,000 26,100 -0.6
19/07/2013
6.74
 824,200 6.77 6.82 6.71 2,550 14,000 -0.3
18/07/2013
6.77
 1,039,210 6.79 6.90 6.77 13,000 13,000 0.0
17/07/2013
6.79
 955,290 6.84 6.90 6.74 2,000 194,040 -4.9
16/07/2013
6.84
 1,034,470 6.71 6.87 6.74 29,000 99,700 -1.8
15/07/2013
6.71
 1,303,030 6.66 6.82 6.69 2,810 72,050 -1.8
12/07/2013
6.66
 1,036,310 6.47 6.69 6.50 31,000 0 0.8
11/07/2013
6.47
 532,300 6.40 6.47 6.37 24,000 52,880 -0.7
10/07/2013
6.40
 1,214,450 6.55 6.63 6.40 26,370 625,010 -14.6
09/07/2013
6.55
 1,180,060 6.34 6.55 6.34 343,000 107,330 5.7
08/07/2013
6.34
 869,340 6.50 6.53 6.32 0 0 0
05/07/2013
6.50
 1,363,390 6.47 6.66 6.50 71,600 66,000 0.1
04/07/2013
6.47
 1,451,670 6.45 6.66 6.42 9,650 224,510 -5.3
03/07/2013
6.45
 1,881,200 6.53 6.55 6.34 35,900 116,070 -2.0
02/07/2013
6.53
 1,726,070 6.29 6.58 6.26 337,500 212,050 3.1
01/07/2013
6.29
 1,012,640 6.18 6.34 6.05 41,710 50,070 -0.2
28/06/2013
6.18
 1,761,630 6.05 6.32 6.13 577,160 1,000 13.6
27/06/2013
6.05
 1,254,020 5.81 6.08 5.89 652,150 212,640 10.0
26/06/2013
5.81
 1,579,070 5.92 6.05 5.66 42,300 699,440 -14.6
25/06/2013
5.92
 2,042,290 6.29 6.29 5.87 686,320 466,720 4.9
24/06/2013
6.29
 1,402,040 6.24 6.55 6.24 263,880 337,420 -1.7
21/06/2013
6.24
 6,333,190 5.84 6.24 5.73 3,356,970 4,740,340 -32.0
20/06/2013
5.84
 1,436,630 6.05 6.13 5.84 161,520 1,030,130 -19.3
19/06/2013
6.05
 1,097,780 6.34 6.34 5.92 16,100 891,540 -20.1
18/06/2013
6.34
 2,287,940 6.26 6.34 5.84 158,840 1,219,260 -23.6
17/06/2013
6.26
 1,702,700 6.71 6.71 6.26 200,000 355,310 -3.7
14/06/2013
6.71
 490,470 6.74 6.82 6.71 28,000 1,000 0.7
13/06/2013
6.74
 805,040 6.84 6.87 6.69 124,300 27,900 2.5
12/06/2013
6.84
 938,010 6.95 7.03 6.84 125,250 4,000 3.2
11/06/2013
6.95
 799,060 7.00 7.06 6.90 113,980 7,800 2.8
10/06/2013
7.00
 1,336,250 7.27 7.35 7.00 261,440 112,400 4.0
07/06/2013
7.27
 1,267,710 7.14 7.45 7.21 133,000 77,000 1.6
06/06/2013
7.14
 1,892,970 6.69 7.14 6.74 28,000 79,300 -1.4
05/06/2013
6.69
 579,100 6.66 6.77 6.53 5,500 1,000 0.1
04/06/2013
6.66
 848,030 6.77 7.00 6.61 29,000 331,000 -7.8
03/06/2013
6.77
 1,109,050 7.08 7.08 6.77 52,300 150,000 -2.6
31/05/2013
7.08
 1,378,020 7.16 7.27 7.08 371,020 75,730 7.9
30/05/2013
7.16
 1,411,570 7.19 7.19 7.00 454,800 16,500 11.8
29/05/2013
7.19
 1,383,100 7.32 7.37 7.11 327,200 63,130 7.2
28/05/2013
7.32
 2,094,400 7.21 7.32 7.11 481,200 668,450 -5.1
27/05/2013
7.21
 1,462,330 6.87 7.27 6.95 727,990 119,000 16.5
24/05/2013
6.87
 1,794,190 6.71 7.14 6.71 72,000 394,960 -8.3
23/05/2013
6.71
 2,455,180 7.11 7.11 6.71 104,100 397,500 -7.6
22/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2013
7.11
 1,229,810 7.03 7.29 7.06 11,510 15,520 -0.1
21/05/2013
7.03
 1,838,290 6.83 7.21 6.83 566,150 46,400 14.2
20/05/2013
6.83
 1,545,780 6.49 6.85 6.39 393,900 118,400 7.2
17/05/2013
6.49
 2,215,130 6.14 6.55 6.16 774,780 101,500 17.2
16/05/2013
6.14
 2,227,320 5.76 6.14 5.78 646,460 31,400 14.7
15/05/2013
5.76
 1,123,990 5.60 5.83 5.60 41,700 0 0.9
14/05/2013
5.60
 733,260 5.73 5.73 5.55 159,590 14,290 3.2
13/05/2013
5.73
 568,560 5.65 5.78 5.68 85,500 0 1.9
10/05/2013
5.65
 697,030 5.65 5.78 5.60 109,600 14,010 2.1
09/05/2013
5.65
 674,390 5.60 5.78 5.48 60,380 7,500 1.2
08/05/2013
5.60
 1,010,950 6.01 6.01 5.60 1,800 109,790 -2.4
07/05/2013
6.01
 3,205,460 5.71 6.09 6.01 301,000 400,410 -2.3
06/05/2013
5.71
 820,740 5.37 5.71 5.48 13,630 50 0.3
03/05/2013
5.37
 445,200 5.20 5.37 5.12 90,000 0 1.8
02/05/2013
5.20
 445,970 5.22 5.25 5.14 161,530 43,710 2.4
26/04/2013
5.22
 759,000 5.25 5.30 5.17 296,250 2,900 6.0
25/04/2013
5.25
 737,790 5.12 5.37 5.12 265,050 17,100 5.1
24/04/2013
5.12
 485,350 5.12 5.25 5.04 72,260 202,370 -2.6
23/04/2013
5.12
 803,790 4.79 5.12 4.89 106,380 38,360 1.3
22/04/2013
4.79
 655,380 4.71 4.94 4.69 358,010 263,120 1.8
18/04/2013
4.71
 439,740 4.76 4.76 4.61 92,000 28,420 1.2
17/04/2013
4.76
 334,860 4.76 4.89 4.69 30 6,050 -0.1
16/04/2013
4.76
 988,020 4.86 4.94 4.56 108,100 192,980 -1.6
15/04/2013
4.86
 1,050,110 5.22 5.22 4.86 0 33,000 -0.6
12/04/2013
5.22
 878,720 5.27 5.45 5.04 5,000 186,020 -3.8
11/04/2013
5.27
 861,020 5.22 5.43 5.22 15,000 346,700 -6.9
10/04/2013
5.22
 1,469,380 5.25 5.60 5.14 350 166,340 -3.4
09/04/2013
5.25
 908,310 5.40 5.48 5.25 136,900 157,000 -0.4
08/04/2013
5.40
 1,924,500 5.27 5.58 5.20 376,550 634,860 -5.2
05/04/2013
5.27
 1,243,790 4.94 5.27 5.04 138,510 188,800 -1.1
04/04/2013
4.94
 796,230 4.92 5.07 4.84 150,880 118,650 0.6

Chính sách bảo mật | Điều khoản sử dụng |