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
(2025-11-05) 		0.19 1.88% 5,834,600 -9,300 -0.1
9.86
10.15
10.05
2 tháng
(2025-10-06) 		-0.05 -0.52% 12,473,400 -75,000 -0.8
9.63
10.15
10.05
3 tháng
(2025-09-08) 		-0.29 -2.81% 19,924,000 -265,000 -2.8
9.63
10.39
10.05
6 tháng
(2025-06-09) 		-1.15 -10.25% 70,842,900 -13,631,000 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-10) 		-0.72 -6.66% 122,405,300 -16,625,008 -182.6
9.63
12.20
10.05
24 tháng
(2023-12-18) 		-1.16 -10.32% 221,859,600 -25,743,440 -302.7
9.63
15.07
10.05
36 tháng
(2022-12-21) 		1.03 11.43% 268,264,000 -26,871,242 -318.2
9.02
15.07
10.05
60 tháng
(2020-12-31) 		-3.86 -27.77% 401,339,460 -34,401,857 -482.2
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)
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
03/04/2013
4.92
 1,254,230 4.71 4.94 4.74 133,900 70,780 1.2
02/04/2013
4.71
 974,530 4.58 4.89 4.64 182,950 98,940 1.6
01/04/2013
4.58
 692,750 4.30 4.58 4.33 131,920 53,680 1.4
29/03/2013
4.30
 546,710 4.30 4.33 4.20 150,000 20,000 2.2
28/03/2013
4.30
 489,160 4.36 4.36 4.30 215,920 112,140 1.8
27/03/2013
4.36
 523,960 4.38 4.38 4.25 215,620 42,810 2.9
26/03/2013
4.38
 1,194,340 4.28 4.46 4.36 342,920 34,180 5.3
25/03/2013
4.28
 373,220 4.20 4.28 4.15 131,890 0 2.2
22/03/2013
4.20
 747,260 4.20 4.30 4.15 276,760 0 4.6
21/03/2013
4.20
 1,112,470 4.15 4.33 4.20 288,840 60,000 3.8
20/03/2013
4.15
 834,500 4.10 4.15 4.05 131,820 67,100 1.0
19/03/2013
4.10
 453,330 4.13 4.15 4.05 147,840 82,700 1.1
18/03/2013
4.13
 456,230 4.25 4.25 4.13 121,550 84,630 0.6
15/03/2013
4.25
 625,090 4.23 4.28 4.20 428,010 52,900 6.3
14/03/2013
4.23
 733,800 4.13 4.23 4.13 386,620 70,850 5.2
13/03/2013
4.13
 1,045,070 4.15 4.30 4.13 200,000 171,580 0.5
12/03/2013
4.15
 694,040 4.20 4.20 4.05 118,000 0 1.9
11/03/2013
4.20
 690,030 4.05 4.25 4.05 241,110 96,400 2.3
08/03/2013
4.05
 648,540 3.90 4.08 3.95 139,200 62,000 1.2
07/03/2013
3.90
 630,370 3.95 4.00 3.87 191,220 95,490 1.5
06/03/2013
3.95
 559,040 3.87 4.02 3.90 134,200 56,700 1.2
05/03/2013
3.87
 722,720 4.08 4.08 3.85 188,680 80,700 1.7
04/03/2013
4.08
 1,210,300 4.38 4.38 4.08 142,320 0 2.3
01/03/2013
4.38
 1,827,200 4.20 4.38 4.18 388,140 47,750 5.7
28/02/2013
4.20
 1,073,580 4.08 4.28 4.08 334,640 21,000 5.2
27/02/2013
4.08
 926,850 3.82 4.08 3.80 238,540 89,970 2.3
26/02/2013
3.82
 2,395,440 4.08 4.25 3.82 234,780 974,500 -11.6
25/02/2013
4.08
 961,210 3.90 4.15 3.92 146,980 60,500 1.4
22/02/2013
3.90
 1,262,060 4.08 4.20 3.80 232,960 20,000 3.3
21/02/2013
4.08
 1,448,160 4.36 4.38 4.08 325,260 51,200 4.5
20/02/2013
4.36
 726,560 4.38 4.43 4.30 162,780 103,200 1.0
19/02/2013
4.38
 1,344,690 4.48 4.48 4.36 186,670 17,000 2.9
18/02/2013
4.48
 1,183,530 4.36 4.58 4.20 176,510 144,750 0.5
08/02/2013
4.36
 822,090 4.08 4.36 4.25 181,190 31,000 2.6
07/02/2013
4.08
 1,077,120 3.82 4.08 3.92 214,320 27,000 3.0
06/02/2013
3.82
 3,899,680 3.59 3.82 3.59 744,200 7,200 10.8

Chính sách bảo mật | Điều khoản sử dụng |