CTCP Nhiệt điện Phả Lại (ppc)

10
-0.10
(-0.99%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |