CTCP Nhiệt điện Phả Lại (ppc)

10.95
0.05
(0.46%)
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)
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
05/02/2013
3.59
 534,810 3.57 3.67 3.49 300,230 700 4.2
04/02/2013
3.57
 316,940 3.59 3.72 3.57 136,280 0 1.9
01/02/2013
3.59
 643,740 3.54 3.62 3.44 221,780 145,000 1.0
31/01/2013
3.54
 592,470 3.64 3.67 3.54 256,490 2,400 3.6
30/01/2013
3.64
 1,300,360 3.62 3.82 3.62 185,240 0 2.7
29/01/2013
3.62
 545,280 3.69 3.72 3.62 181,400 2,000 2.6
28/01/2013
3.69
 1,085,100 3.77 3.92 3.69 135,320 1,000 2.0
25/01/2013
3.77
 2,113,230 3.69 3.87 3.67 198,420 1,410 2.9
24/01/2013
3.69
 554,090 3.57 3.69 3.57 185,820 8,000 2.5
23/01/2013
3.57
 561,930 3.54 3.77 3.54 133,820 0 2.0
22/01/2013
3.54
 353,790 3.51 3.64 3.46 133,860 45,300 1.2
21/01/2013
3.51
 125,330 3.57 3.59 3.49 0 13,300 -0.2
18/01/2013
3.57
 351,460 3.69 3.72 3.54 148,280 3,000 2.1
17/01/2013
3.69
 272,800 3.80 3.80 3.69 153,880 0 2.3
16/01/2013
3.80
 366,050 3.82 3.90 3.80 168,990 2,500 2.5
15/01/2013
3.82
 397,450 3.82 3.87 3.72 133,520 25,820 1.6
14/01/2013
3.82
 890,560 3.67 3.85 3.57 249,480 50,000 2.9
11/01/2013
3.67
 664,750 3.51 3.67 3.46 259,140 0 3.6
10/01/2013
3.51
 394,660 3.41 3.54 3.34 135,540 0 1.8
09/01/2013
3.41
 498,470 3.44 3.59 3.36 244,310 0 3.3
08/01/2013
3.44
 772,790 3.29 3.44 3.23 392,500 8,000 5.1
07/01/2013
3.29
 668,770 3.21 3.34 3.21 262,640 0 3.4
04/01/2013
3.21
 287,340 3.06 3.21 3.11 211,690 37,640 2.2
03/01/2013
3.06
 215,770 3.16 3.26 3.06 66,720 95,170 -0.3
02/01/2013
3.16
 106,450 3.03 3.16 3.03 66,750 0 0.8
28/12/2012
3.03
 140,650 3.03 3.11 3.01 66,760 69,240 -0.0
27/12/2012
3.03
 244,760 2.90 3.03 3.01 116,760 0 1.4
26/12/2012
2.90
 115,660 2.95 2.98 2.83 43,000 50,000 -0.1
25/12/2012
2.95
 188,800 3.11 3.11 2.95 72,250 1,000 0.8
24/12/2012
3.11
 103,800 3.26 3.26 3.11 50,460 0 0.6
21/12/2012
3.26
 2,489,390 3.16 3.29 3.01 2,451,980 89,240 30.1
20/12/2012
3.16
 1,452,010 3.03 3.16 2.95 2,452,120 133,370 28.5
19/12/2012
3.03
 1,881,200 2.90 3.03 3.01 1,970,410 263,280 20.3

Chính sách bảo mật | Điều khoản sử dụng |