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)
15/09/2010
3.29
 1,041,770 3.21 3.29 3.16 312,760 71,000 3.1
14/09/2010
3.21
 338,150 3.16 3.21 3.16 87,950 1,200 1.1
13/09/2010
3.16
 465,810 3.16 3.21 3.11 128,230 100,000 0.4
10/09/2010
3.16
 451,480 3.29 3.29 3.16 28,210 1,260 0.3
09/09/2010
3.29
 243,160 3.23 3.29 3.21 80,650 0 1.0
08/09/2010
3.23
 571,740 3.26 3.26 3.13 224,250 325,040 -1.3
07/09/2010
3.26
 565,540 3.34 3.34 3.26 68,110 195,000 -1.6
06/09/2010
3.34
 886,030 3.26 3.41 3.29 58,150 262,090 -2.7
01/09/2010
3.26
 377,070 3.26 3.31 3.18 83,220 90,430 -0.1
31/08/2010
3.26
 865,900 3.21 3.36 3.21 162,050 151,970 0.1
30/08/2010
3.21
 582,980 3.06 3.21 3.13 0 194,270 -2.4
27/08/2010
3.06
 283,520 3.01 3.08 2.98 26,220 0 0.3
26/08/2010
3.01
 577,030 3.06 3.16 2.98 47,160 338,190 -3.4
25/08/2010
3.06
 459,840 3.21 3.21 3.06 121,700 54,800 0.8
24/08/2010
3.21
 413,940 3.31 3.31 3.16 11,900 50 0.2
23/08/2010
3.31
 253,800 3.41 3.41 3.29 5,050 69,260 -0.8
20/08/2010
3.41
 584,870 3.31 3.41 3.26 164,360 0 2.2
19/08/2010
3.31
 578,760 3.31 3.34 3.29 49,800 94,480 -0.6
18/08/2010
3.31
 711,350 3.44 3.44 3.29 12,600 473,200 -6.0
17/08/2010
3.44
 455,940 3.41 3.44 3.34 76,080 1,000 1.0
16/08/2010
3.41
 699,130 3.26 3.41 3.31 6,950 1,000 0.1
13/08/2010
3.26
 613,500 3.23 3.26 3.16 22,470 408,000 -4.8
12/08/2010
3.23
 740,920 3.39 3.39 3.23 9,430 255,410 -3.2
11/08/2010
3.39
 704,760 3.39 3.46 3.31 4,550 379,880 -5.0
10/08/2010: Cổ tức tiền mặt tỉ lệ: 3%
10/08/2010
3.39
 1,003,220 3.49 3.54 3.34 14,100 431,920 -5.6
09/08/2010
3.49
 258,450 3.59 3.59 3.49 46,600 20,000 0.4
06/08/2010
3.59
 467,640 3.59 3.66 3.59 36,780 117,130 -1.2
05/08/2010
3.59
 1,217,680 3.44 3.59 3.51 56,190 1,033,690 -14.1
04/08/2010
3.44
 841,240 3.54 3.54 3.41 1,800 688,200 -9.5
03/08/2010
3.54
 587,930 3.61 3.64 3.51 17,600 499,570 -6.9
02/08/2010
3.61
 525,540 3.66 3.66 3.59 161,780 461,970 -4.4
30/07/2010
3.66
 664,060 3.71 3.74 3.66 12,510 556,560 -8.1
29/07/2010
3.71
 495,010 3.81 3.84 3.71 66,380 348,570 -4.3
28/07/2010
3.81
 131,790 3.89 3.89 3.81 6,400 5,000 0.0
27/07/2010
3.89
 492,770 3.84 3.96 3.84 40,200 136,350 -1.5
26/07/2010
3.84
 170,490 3.84 3.89 3.81 12,850 0 0.2
23/07/2010
3.84
 239,510 3.84 3.89 3.81 17,850 35,700 -0.3
22/07/2010
3.84
 292,510 3.91 3.91 3.84 33,600 68,400 -0.5
21/07/2010
3.91
 360,370 3.96 3.96 3.86 12,100 14,560 -0.0
20/07/2010
3.96
 249,000 3.96 3.99 3.94 21,000 69,620 -0.8
19/07/2010
3.96
 278,230 3.99 4.01 3.94 81,500 22,000 0.9
16/07/2010
3.99
 300,110 3.99 4.01 3.99 75,640 0 1.2
15/07/2010
3.99
 215,060 4.01 4.01 3.96 24,500 35,000 -0.2
14/07/2010
4.01
 288,740 4.06 4.11 3.99 7,400 45,500 -0.6
13/07/2010
4.06
 308,950 3.94 4.11 3.99 125,720 14,000 1.8
12/07/2010
3.94
 166,190 3.94 3.94 3.89 3,100 32,000 -0.5
09/07/2010
3.94
 258,200 3.94 3.99 3.94 20,000 50,000 -0.5
08/07/2010
3.94
 223,290 3.96 3.99 3.94 9,840 141,380 -2.1
07/07/2010
3.96
 233,990 4.01 4.06 3.96 4,000 76,150 -1.2
06/07/2010
4.01
 410,120 4.11 4.11 3.99 12,700 237,850 -3.6
05/07/2010
4.11
 278,290 4.04 4.11 4.04 200,060 10 3.3
02/07/2010
4.04
 496,330 4.11 4.11 4.01 13,460 108,990 -1.6
01/07/2010
4.11
 199,010 4.06 4.11 4.06 3,000 66,970 -1.1
30/06/2010
4.06
 542,220 4.19 4.19 4.04 106,770 262,730 -2.5
29/06/2010
4.19
 236,960 4.19 4.21 4.16 95,890 75,810 0.3
28/06/2010
4.19
 332,070 4.21 4.24 4.19 37,100 144,200 -1.8
25/06/2010
4.21
 794,310 4.21 4.24 4.19 166,580 78,860 1.5
24/06/2010
4.21
 689,640 4.21 4.26 4.21 187,550 92,190 1.6
23/06/2010
4.21
 296,610 4.24 4.24 4.19 53,290 0 0.9
22/06/2010
4.24
 555,490 4.24 4.26 4.19 119,060 10,000 1.9
21/06/2010
4.24
 663,470 4.26 4.29 4.24 11,820 132,510 -2.1
18/06/2010
4.26
 960,770 4.21 4.29 4.21 246,190 69,320 3.0
17/06/2010
4.21
 376,570 4.19 4.21 4.16 553,557 474,307 1.3
16/06/2010
4.19
 379,460 4.16 4.24 4.19 54,360 105,000 -0.9
15/06/2010
4.16
 337,880 4.21 4.26 4.16 48,070 163,950 -1.9
14/06/2010
4.21
 779,470 4.14 4.31 4.14 249,550 512,300 -4.4
11/06/2010
4.14
 272,430 4.11 4.19 4.14 294,268 393,508 -1.7
10/06/2010
4.11
 292,960 4.11 4.14 4.09 25,140 87,330 -1.0
09/06/2010
4.11
 595,700 4.11 4.19 4.09 157,700 343,590 -3.1
08/06/2010
4.11
 617,420 4.11 4.16 4.09 198,000 474,470 -4.6
07/06/2010
4.11
 834,690 4.26 4.26 4.11 157,400 346,930 -3.2
04/06/2010
4.26
 396,580 4.29 4.34 4.24 119,950 210,790 -1.6
03/06/2010
4.29
 342,640 4.34 4.39 4.29 122,000 137,830 -0.3
02/06/2010
4.34
 512,700 4.39 4.39 4.34 261,010 173,100 1.5
01/06/2010
4.39
 593,110 4.29 4.44 4.19 75,910 95,000 -0.4
31/05/2010
4.29
 413,710 4.36 4.36 4.21 209,030 16,410 3.3
28/05/2010
4.36
 1,039,400 4.16 4.36 4.24 206,860 140,000 1.2
27/05/2010
4.16
 483,270 4.11 4.16 4.09 187,060 111,980 1.2
26/05/2010
4.11
 548,210 4.06 4.14 4.09 144,320 154,420 -0.2
25/05/2010
4.06
 610,760 4.04 4.09 4.01 224,550 195,290 0.5
24/05/2010
4.04
 430,690 3.96 4.09 3.96 107,520 137,370 -0.5
21/05/2010
3.96
 898,240 4.16 4.16 3.96 58,200 147,720 -1.4
20/05/2010
4.16
 684,190 4.06 4.16 4.01 680 164,320 -2.7
19/05/2010
4.06
 887,750 4.24 4.24 4.04 65,430 378,170 -5.1
18/05/2010
4.24
 684,460 4.26 4.31 4.19 3,900 35,720 -0.5
17/05/2010
4.26
 532,330 4.44 4.44 4.26 2,100 136,570 -2.3
14/05/2010
4.44
 330,710 4.46 4.51 4.41 67,040 30,380 0.7
13/05/2010
4.46
 569,530 4.49 4.56 4.46 30,200 200 0.5
12/05/2010
4.49
 534,360 4.66 4.66 4.49 62,680 81,450 -0.3
11/05/2010
4.66
 665,420 4.46 4.66 4.46 86,200 67,520 0.3
10/05/2010
4.46
 723,700 4.66 4.66 4.46 62,740 25,490 0.7
07/05/2010
4.66
 1,313,620 4.81 4.81 4.59 249,760 526,830 -5.1
06/05/2010
4.81
 913,380 4.74 4.84 4.76 191,000 147,350 0.8
05/05/2010
4.74
 1,998,640 4.96 4.96 4.74 136,490 1,340 2.6
04/05/2010
4.96
 981,200 5.01 5.18 4.96 245,250 20,290 4.6
29/04/2010
5.01
 1,981,850 4.89 5.11 4.98 509,210 21,810 9.8
28/04/2010
4.89
 1,671,840 4.66 4.89 4.74 809,900 22,500 15.2
27/04/2010
4.66
 1,755,290 4.54 4.71 4.49 420,780 114,710 5.6
26/04/2010
4.54
 2,650,410 4.34 4.54 4.49 728,220 216,860 9.3
22/04/2010
4.34
 659,870 4.31 4.41 4.31 117,840 111,290 0.1

Chính sách bảo mật | Điều khoản sử dụng |