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)
17/12/2010
3.23
 993,270 3.08 3.23 3.06 765,200 58,500 8.8
16/12/2010
3.08
 453,460 3.11 3.13 3.01 419,050 41,900 4.6
15/12/2010
3.11
 477,380 3.13 3.18 3.11 288,030 42,000 3.0
14/12/2010
3.13
 1,215,290 3.06 3.16 2.98 549,330 10,050 6.5
13/12/2010
3.06
 827,520 2.93 3.06 3.03 102,950 149,000 -0.6
10/12/2010
2.93
 500,770 2.83 2.93 2.80 206,410 105,000 1.2
09/12/2010
2.83
 255,050 2.78 2.90 2.73 66,160 5,540 0.7
08/12/2010
2.78
 265,220 2.90 2.90 2.78 51,820 12,000 0.4
07/12/2010
2.90
 615,490 2.95 2.98 2.90 288,800 111,080 2.1
06/12/2010
2.95
 518,960 2.98 3.03 2.93 58,510 9,840 0.6
03/12/2010
2.98
 805,190 2.93 3.03 2.93 79,520 304,170 -2.6
02/12/2010
2.93
 377,320 2.88 3.01 2.88 56,830 4,000 0.6
01/12/2010
2.88
 369,250 2.95 3.01 2.88 108,700 12,000 1.1
30/11/2010
2.95
 478,590 2.95 3.08 2.95 119,990 75,560 0.5
29/11/2010
2.95
 341,350 2.83 2.95 2.83 281,000 4,940 3.2
26/11/2010
2.83
 168,480 2.85 2.90 2.83 47,410 22,400 0.3
25/11/2010
2.85
 128,140 2.88 2.95 2.80 79,760 22,700 0.7
24/11/2010
2.88
 358,240 2.83 2.88 2.75 196,110 140,000 0.6
23/11/2010
2.83
 391,710 2.75 2.83 2.73 306,930 111,300 2.2
22/11/2010
2.75
 288,460 2.78 2.78 2.67 116,640 90,000 0.3
19/11/2010
2.78
 201,010 2.78 2.80 2.75 91,680 15,100 0.8
18/11/2010
2.78
 147,230 2.70 2.78 2.70 78,320 0 0.8
17/11/2010
2.70
 582,730 2.67 2.78 2.65 300,110 272,980 0.3
16/11/2010
2.67
 260,170 2.73 2.73 2.67 68,510 13,740 0.6
15/11/2010
2.73
 158,800 2.80 2.80 2.73 46,040 0 0.5
12/11/2010
2.80
 462,480 2.78 2.80 2.73 121,700 2,500 1.3
11/11/2010
2.78
 253,460 2.83 2.83 2.78 45,030 65,000 -0.2
10/11/2010
2.83
 318,430 2.83 2.85 2.80 115,350 36,000 0.9
09/11/2010
2.83
 259,840 2.88 2.90 2.80 101,260 76,420 0.3
08/11/2010
2.88
 224,900 2.95 2.95 2.88 63,660 35,790 0.3
05/11/2010
2.95
 216,840 2.88 2.95 2.88 120,370 2,000 1.4
04/11/2010
2.88
 243,250 2.88 2.90 2.85 82,760 101,590 -0.2
03/11/2010
2.88
 171,800 2.88 2.88 2.85 116,170 0 1.3
02/11/2010
2.88
 118,190 2.93 2.93 2.88 44,630 0 0.5
01/11/2010
2.93
 205,360 2.88 2.93 2.85 135,400 0 1.5
29/10/2010
2.88
 216,560 2.85 2.88 2.83 40,040 2,400 0.4
28/10/2010
2.85
 87,300 2.88 2.88 2.85 55,730 0 0.6
27/10/2010
2.88
 238,710 2.90 2.90 2.83 135,300 0 1.5
26/10/2010
2.90
 279,240 2.83 2.93 2.83 96,820 0 1.1
25/10/2010
2.83
 195,310 2.88 2.88 2.80 81,520 6,200 0.8
22/10/2010
2.88
 342,420 2.90 2.90 2.80 155,120 102,000 0.6
21/10/2010
2.90
 393,970 2.88 2.93 2.83 122,910 90,800 0.4
20/10/2010
2.88
 285,630 2.98 2.98 2.88 64,620 3,100 0.7
19/10/2010
2.98
 366,790 3.01 3.03 2.95 122,980 0 1.4
18/10/2010
3.01
 183,280 3.03 3.06 3.01 60,700 5,600 0.7
15/10/2010
3.03
 344,990 3.01 3.03 2.98 206,980 164,630 0.5
14/10/2010
3.01
 522,880 3.08 3.08 3.01 93,590 386,900 -3.5
13/10/2010
3.08
 423,010 3.01 3.08 2.98 217,390 286,360 -0.8
12/10/2010
3.01
 454,030 3.06 3.06 2.98 49,620 306,300 -3.0
11/10/2010
3.06
 478,630 3.11 3.13 3.03 66,870 153,690 -1.0
08/10/2010
3.11
 969,560 3.21 3.21 3.11 159,880 754,210 -7.3
07/10/2010
3.21
 270,690 3.26 3.29 3.21 179,610 73,150 1.4
06/10/2010
3.26
 592,160 3.26 3.26 3.23 369,890 287,500 1.1
05/10/2010
3.26
 334,480 3.18 3.26 3.13 244,800 34,500 2.7
04/10/2010
3.18
 375,960 3.21 3.21 3.16 331,490 0 4.1
01/10/2010
3.21
 191,770 3.26 3.29 3.21 88,750 14,820 0.9
30/09/2010
3.26
 286,620 3.29 3.31 3.23 246,080 39,000 2.6
29/09/2010
3.29
 503,020 3.26 3.29 3.23 434,390 7,400 5.5
28/09/2010
3.26
 222,830 3.23 3.29 3.23 76,820 30,000 0.6
27/09/2010
3.23
 298,970 3.26 3.26 3.18 16,100 152,000 -1.7
24/09/2010
3.26
 559,610 3.29 3.29 3.18 2,020 320,870 -4.0
23/09/2010
3.29
 635,690 3.26 3.29 3.23 428,160 500 5.5
22/09/2010
3.26
 346,670 3.26 3.29 3.23 75,800 410 1.0
21/09/2010
3.26
 448,380 3.36 3.36 3.26 12,280 264,930 -3.2
20/09/2010
3.36
 545,380 3.34 3.36 3.31 103,810 0 1.4
17/09/2010
3.34
 755,640 3.29 3.34 3.23 417,950 3,300 5.4
16/09/2010
3.29
 665,290 3.29 3.31 3.23 158,130 99,170 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |