CTCP Nhiệt điện Phả Lại (ppc)

8.82
-0.02
(-0.23%)
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
(2026-07-01) 		-0.73 -7.63% 2,978,200 -14,775 0
8.82
9.57
8.82
2 tháng
(2026-06-01) 		-0.94 -9.61% 5,189,500 -92,977 0
8.82
9.80
8.82
3 tháng
(2026-05-04) 		-1.08 -10.89% 8,785,200 -306,629 0
8.82
9.95
8.82
6 tháng
(2026-02-02) 		-1.13 -11.33% 42,074,800 -368,609 -0.3
8.82
11.15
8.82
12 tháng
(2025-08-05) 		-1.64 -15.68% 94,196,000 -7,883,909 -83.9
8.82
11.15
8.82
24 tháng
(2024-08-12) 		-2.85 -24.40% 193,425,500 -21,855,557 -242.7
8.82
12.20
8.82
36 tháng
(2023-08-16) 		-1.94 -17.97% 283,439,200 -26,923,840 -314.3
8.82
15.07
8.82
60 tháng
(2021-08-26) 		-6.35 -41.79% 387,525,400 -32,452,536 -424.2
8.15
17.79
8.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
11.29
 1,676,800 11.63 11.72 11.20 59,900 411,500 -4.2
20/05/2025
11.58
 550,300 11.67 11.77 11.53 27,300 131,400 -1.3
19/05/2025
11.67
 541,300 11.91 11.96 11.67 22,400 181,200 0
16/05/2025
11.91
 856,300 11.63 12.06 11.63 134,600 88,700 0
15/05/2025
11.72
 468,200 11.77 11.77 11.58 19,800 106,400 0
14/05/2025
11.77
 596,300 11.91 11.91 11.63 19,700 89,000 0
13/05/2025
11.77
 817,100 12.10 12.10 11.63 22,800 147,900 0
12/05/2025
12.06
 836,000 12.20 12.48 12.01 600 203,800 0
09/05/2025
11.96
 473,200 12.10 12.10 11.91 81,900 90,600 0
08/05/2025
12.01
 675,600 12.15 12.15 11.91 143,700 146,400 0
07/05/2025
12.01
 949,300 12.20 12.53 11.96 117,200 146,300 0
06/05/2025
12.20
 1,628,800 12.25 12.34 12.06 257,800 121,000 0
05/05/2025
11.91
 1,665,400 11.15 11.91 11.15 440,900 98,400 0
29/04/2025
11.15
 360,900 11.10 11.20 11.10 194,800 54,700 1.6
28/04/2025
11.10
 456,700 10.96 11.10 10.91 341,100 50,200 3.4
25/04/2025
10.96
 378,100 10.96 11.01 10.91 189,900 69,600 1.4
24/04/2025
10.96
 248,600 11.01 11.06 10.91 154,900 70,300 1.0
23/04/2025
10.96
 304,200 10.86 10.96 10.86 135,800 58,700 0.9
22/04/2025
10.82
 741,900 11.06 11.06 10.44 238,400 149,660 1.0
21/04/2025
11.06
 321,100 11.06 11.10 11.01 125,500 81,800 0.5
18/04/2025
11.10
 301,500 11.10 11.15 11.06 60,800 21,700 0.5
17/04/2025
11.10
 449,900 11.06 11.15 11.01 202,300 73,200 1.5
16/04/2025
11.06
 630,700 10.96 11.15 10.96 292,600 70,400 2.6
15/04/2025
10.96
 519,100 11.06 11.10 10.86 264,100 86,200 2.1
14/04/2025
11.01
 507,200 10.86 11.06 10.82 252,448 86,700 1.9
11/04/2025
10.86
 1,086,700 10.96 10.96 10.48 507,284 390,000 1.4
10/04/2025
10.96
 834,600 10.96 10.96 10.91 98,000 167,100 -0.8
09/04/2025
10.25
 559,000 9.96 10.29 9.86 170,896 70,400 1.1
08/04/2025
10.05
 1,190,900 10.53 10.53 9.82 420,780 76,100 3.7
04/04/2025
10.53
 685,000 10.15 10.86 9.91 47,800 81,200 -0.4
03/04/2025
10.44
 1,248,700 10.72 10.96 10.39 34,700 110,600 -0.8
02/04/2025
11.15
 402,300 11.15 11.29 11.06 37,100 63,200 -0.3
01/04/2025
11.06
 168,200 11.06 11.15 11.06 19,000 11,300 0.1
31/03/2025
11.06
 522,900 11.10 11.10 10.96 41,200 130,600 -1.0
28/03/2025
11.10
 314,700 11.25 11.25 11.06 20,500 61,600 -0.5
27/03/2025
11.15
 312,800 11.20 11.25 11.10 34,800 46,200 -0.1
26/03/2025
11.20
 326,900 11.44 11.44 11.20 15,500 93,500 -0.9
25/03/2025
11.34
 830,600 11.25 11.39 11.20 0 0 0
24/03/2025
11.25
 258,700 11.15 11.25 11.10 18,600 59,500 -0.5
21/03/2025
11.15
 305,200 11.34 11.34 11.10 0 0 0
20/03/2025
11.29
 470,500 11.10 11.34 11.10 30,100 49,645 -0.2
19/03/2025
11.10
 227,600 11.10 11.25 11.10 45,200 45,300 -0.0
18/03/2025
11.10
 465,500 11.15 11.25 11.06 27,500 49,900 -0.3
17/03/2025
11.06
 317,500 11.01 11.06 10.96 1,300 55,450 -0.6
14/03/2025
11.01
 255,600 11.06 11.15 10.96 6,500 50,200 -0.5
13/03/2025
11.06
 489,300 11.20 11.34 11.06 15,900 40,900 -0.3
12/03/2025
11.15
 364,700 11.01 11.15 11.01 67,900 48,100 0.2
11/03/2025
11.01
 236,600 10.91 11.10 10.86 25,000 59,250 -0.4
10/03/2025
10.91
 386,100 10.96 11.06 10.91 6,300 106,300 -1.2
07/03/2025
11.01
 331,600 11.06 11.06 10.91 18,900 45,700 -0.3
06/03/2025
11.01
 112,100 11.01 11.10 10.96 9,000 54,100 -0.5
05/03/2025
11.01
 243,000 10.96 11.10 10.96 1,700 74,000 -0.8
04/03/2025
11.01
 326,200 11.10 11.10 10.96 12,800 56,700 -0.5
03/03/2025
11.10
 317,700 11.20 11.25 11.06 27,000 38,800 -0.1
28/02/2025
11.15
 203,800 11.15 11.25 11.10 1,500 52,000 -0.6
27/02/2025
11.15
 284,400 11.25 11.25 11.10 31,300 48,600 -0.2
26/02/2025
11.15
 371,500 11.25 11.29 11.15 29,700 47,000 -0.2
25/02/2025
11.20
 283,000 11.34 11.39 11.20 27,000 70,700 -0.5
24/02/2025
11.29
 508,600 11.15 11.39 11.10 31,600 55,900 -0.3
21/02/2025
11.15
 407,300 11.25 11.25 11.10 62,600 53,100 0.1
20/02/2025
11.20
 449,000 11.39 11.39 11.20 18,500 52,500 -0.4
19/02/2025
11.29
 518,900 11.34 11.44 11.29 56,100 48,100 0.1
18/02/2025
11.34
 439,800 11.25 11.48 11.25 71,200 44,590 0.3
17/02/2025
11.20
 408,500 11.20 11.34 11.20 52,500 90,100 -0.4
14/02/2025
11.20
 733,200 11.34 11.53 11.20 67,100 68,800 -0.0
13/02/2025
11.25
 890,600 11.06 11.25 10.96 67,400 47,100 0.2
12/02/2025
11.01
 402,600 11.06 11.06 10.91 21,079 46,320 -0.3
11/02/2025
11.01
 298,100 10.91 11.01 10.91 100 54,900 -0.6
10/02/2025
10.91
 416,400 11.10 11.15 10.91 1,000 109,100 -1.2
07/02/2025
11.15
 444,800 11.06 11.15 11.01 1,100 48,050 -0.5
06/02/2025
11.06
 315,200 11.06 11.06 10.91 6,000 75,000 -0.8
05/02/2025
11.01
 204,400 11.20 11.20 10.96 2,700 48,700 -0.5
04/02/2025
11.10
 587,000 10.91 11.20 10.82 18,200 52,500 -0.4
03/02/2025
10.77
 195,000 10.91 10.91 10.77 15,500 63,200 -0.5
24/01/2025
10.77
 215,600 10.82 10.86 10.72 12,800 46,970 -0.4
23/01/2025
10.77
 147,900 10.86 10.91 10.77 21,400 63,100 -0.5
22/01/2025
10.82
 151,300 10.86 10.86 10.77 5,600 45,500 -0.5
21/01/2025
10.82
 339,300 10.72 10.96 10.67 9,200 63,531 -0.6
20/01/2025
10.72
 196,700 10.67 10.86 10.67 1,000 51,500 -0.6
17/01/2025
10.63
 213,800 10.53 10.72 10.48 16,900 44,300 -0.3
16/01/2025
10.48
 99,400 10.58 10.58 10.48 25,100 46,300 -0.2
15/01/2025
10.48
 137,200 10.53 10.58 10.48 6,600 43,900 -0.4
14/01/2025
10.48
 127,300 10.48 10.58 10.48 13,300 41,100 -0.3
13/01/2025
10.48
 267,300 10.48 10.53 10.44 16,200 81,100 -0.7
10/01/2025
10.48
 237,200 10.39 10.53 10.39 0 4,100 -0.0
09/01/2025
10.39
 106,800 10.39 10.48 10.39 18,300 40,900 -0.2
08/01/2025
10.39
 229,000 10.44 10.44 10.34 39,400 56,000 -0.2
07/01/2025
10.39
 179,300 10.48 10.58 10.39 16,000 62,650 -0.5
06/01/2025
10.44
 170,800 10.53 10.58 10.44 3,000 51,700 -0.5
03/01/2025
10.53
 145,500 10.63 10.67 10.53 17,500 47,600 -0.3
02/01/2025
10.63
 124,800 10.67 10.72 10.58 4,100 46,400 -0.5
31/12/2024
10.63
 183,100 10.77 10.77 10.63 7,100 45,000 -0.4
30/12/2024
10.67
 146,300 10.72 10.77 10.67 43,300 54,100 -0.1
27/12/2024
10.72
 172,700 10.77 10.86 10.72 12,300 400 0.1
26/12/2024
10.77
 103,200 10.82 10.82 10.72 7,700 15,700 -0.1
25/12/2024
10.72
 208,600 10.67 10.86 10.67 3,300 16,000 -0.1
24/12/2024: Cổ tức tiền mặt tỉ lệ: 2%
24/12/2024
10.67
 113,300 10.67 10.67 10.63 3,600 7,650 -0.0
23/12/2024
10.63
 150,700 10.63 10.67 10.58 3,900 15,000 -0.1
20/12/2024
10.63
 156,700 10.63 10.67 10.58 6,000 66,300 -0.7
19/12/2024
10.63
 163,900 10.63 10.67 10.58 13,300 54,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |