CTCP Nhiệt điện Phả Lại (ppc)

10.05
-0.05
(-0.50%)
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) 		0.10 1.01% 5,473,800 266,200 2.7
9.83
10.35
10.10
2 tháng
(2025-11-28) 		0 0% 9,063,000 147,300 1.5
9.82
10.35
10.10
3 tháng
(2025-10-29) 		0.18 1.87% 15,056,500 196,800 2.0
9.82
10.35
10.10
6 tháng
(2025-07-31) 		-0.53 -5.04% 54,148,400 -8,392,200 -93.4
9.63
10.86
10.10
12 tháng
(2025-02-03) 		-0.77 -7.15% 124,483,300 -15,386,282 -168.9
9.63
12.20
10.10
24 tháng
(2024-02-07) 		-2.18 -17.92% 223,200,000 -25,209,880 -295.8
9.63
15.07
10.10
36 tháng
(2023-02-13) 		-0.47 -4.52% 273,822,500 -26,589,962 -314.9
9.56
15.07
10.10
60 tháng
(2021-02-22) 		-5.25 -34.44% 394,336,100 -32,893,627 -444.7
8.15
17.79
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
10.67
 212,100 10.81 10.81 10.67 300 84,000 -1.0
12/11/2024
10.81
 209,300 10.77 10.95 10.77 13,000 57,100 -0.5
11/11/2024
10.77
 254,900 10.81 11.00 10.77 66,200 81,500 -0.2
08/11/2024
10.81
 133,000 10.86 10.95 10.81 900 67,400 -0.8
07/11/2024
10.86
 156,300 11.00 11.00 10.81 1,500 59,000 -0.7
06/11/2024
11.00
 226,600 11.00 11.05 10.86 0 0 0
05/11/2024: Cổ tức tiền mặt tỉ lệ: 6.25%
05/11/2024
11.00
 271,400 11.05 11.24 11.00 3,000 93,400 -1.1
04/11/2024
11.07
 222,800 10.94 11.07 10.94 4,500 61,900 -0.7
01/11/2024
10.94
 275,300 10.94 10.98 10.89 2,800 190,000 -2.3
31/10/2024
10.94
 168,800 10.94 10.98 10.89 4,200 61,000 -0.7
30/10/2024
10.94
 169,000 11.03 11.03 10.89 7,400 64,000 -0.7
29/10/2024
10.98
 208,400 10.98 11.07 10.89 10,000 54,400 -0.5
28/10/2024
10.85
 368,000 10.98 10.98 10.85 15,500 53,500 -0.5
25/10/2024
10.94
 245,800 11.03 11.07 10.94 5,300 54,800 -0.6
24/10/2024
11.03
 294,200 10.94 11.07 10.94 24,200 115,800 -1.1
23/10/2024
10.94
 323,800 11.03 11.03 10.89 7,400 53,100 -0.6
22/10/2024
11.03
 453,600 11.12 11.12 10.94 3,100 113,300 -1.4
21/10/2024
11.07
 388,400 11.16 11.20 11.07 5,900 68,200 -0.8
18/10/2024
11.25
 195,200 11.34 11.38 11.20 11,200 59,400 -0.6
17/10/2024
11.34
 102,500 11.20 11.43 11.20 1,300 5,300 -0.1
16/10/2024
11.29
 182,300 11.52 11.52 11.25 6,000 66,200 -0.8
15/10/2024
11.38
 160,800 11.52 11.56 11.38 14,600 12,400 0.0
14/10/2024
11.47
 283,200 11.43 11.56 11.38 41,000 117,200 -1.0
11/10/2024
11.43
 777,100 11.29 11.65 11.25 15,400 59,100 -0.6
10/10/2024
11.16
 192,100 11.25 11.25 11.16 16,900 51,600 -0.4
09/10/2024
11.16
 249,900 10.94 11.20 10.94 5,100 55,300 -0.6
08/10/2024
10.89
 353,700 11.03 11.03 10.80 5,500 163,800 -1.9
07/10/2024
10.94
 125,900 11.07 11.07 10.94 19,000 54,400 -0.4
04/10/2024
10.98
 116,500 11.03 11.12 10.98 0 58,100 -0.7
03/10/2024
11.03
 236,500 11.16 11.20 11.03 1,600 64,700 -0.8
02/10/2024
11.16
 140,700 11.16 11.20 11.07 36,300 53,900 -0.2
01/10/2024
11.20
 251,300 10.98 11.20 10.98 8,300 57,200 -0.6
30/09/2024
10.98
 165,400 11.07 11.07 10.98 2,000 98,700 -1.2
27/09/2024
11.07
 226,000 11.07 11.25 11.03 16,000 55,100 -0.5
26/09/2024
11.07
 245,500 11.16 11.16 11.07 0 50,000 -0.6
25/09/2024
11.16
 413,500 10.94 11.20 10.94 70,100 54,500 0.2
24/09/2024
10.94
 194,100 10.94 11.03 10.89 0 53,900 -0.7
23/09/2024
10.94
 182,900 10.89 10.94 10.85 5,300 127,300 -1.5
20/09/2024
10.94
 261,700 10.98 11.03 10.89 14,000 140,400 -1.6
19/09/2024
10.94
 124,400 10.98 11.07 10.94 13,000 61,700 -0.6
18/09/2024
10.98
 112,100 11.07 11.07 10.98 10,000 51,700 -0.5
17/09/2024
11.03
 105,200 10.94 11.03 10.89 27,600 63,400 -0.4
16/09/2024
10.89
 214,600 10.94 10.98 10.89 2,200 53,900 -0.6
13/09/2024
10.94
 131,000 10.94 10.98 10.85 7,700 11,400 -0.0
12/09/2024
10.94
 269,600 11.07 11.16 10.89 8,200 62,700 -0.7
11/09/2024
10.98
 223,800 11.16 11.16 10.94 9,100 59,300 -0.6
10/09/2024
11.12
 222,700 11.16 11.34 11.12 2,400 79,900 -1.0
09/09/2024
11.16
 184,400 11.20 11.29 11.16 0 0 0
06/09/2024
11.25
 228,900 11.38 11.38 11.20 3,400 50,100 -0.6
05/09/2024
11.38
 198,200 11.38 11.47 11.38 500 66,000 -0.8
04/09/2024
11.38
 253,000 11.47 11.52 11.34 24,700 63,000 -0.5
30/08/2024
11.47
 347,700 11.56 11.60 11.43 15,000 73,900 -0.8
29/08/2024
11.56
 186,300 11.56 11.60 11.52 13,100 59,600 -0.6
28/08/2024
11.60
 238,500 11.56 11.69 11.56 6,000 99,100 -1.2
27/08/2024
11.56
 319,800 11.69 11.69 11.56 2,000 105,700 -1.4
26/08/2024
11.65
 412,700 11.78 11.78 11.65 11,900 105,200 -1.2
23/08/2024
11.78
 282,900 11.87 11.96 11.78 13,100 151,800 -1.8
22/08/2024
11.87
 213,700 12.05 12.09 11.83 16,400 64,400 -0.6
21/08/2024
11.92
 243,500 11.78 12.23 11.78 15,700 80,300 -0.9
20/08/2024
11.78
 245,400 11.78 11.87 11.74 10,600 62,600 -0.7
19/08/2024
11.78
 350,400 11.69 11.83 11.69 3,500 60,000 -0.7
16/08/2024
11.96
 455,900 11.78 12.01 11.74 12,700 54,600 -0.6
15/08/2024
11.78
 167,000 11.87 11.92 11.78 5,000 67,600 -0.8
14/08/2024
11.87
 192,600 11.96 11.96 11.87 2,500 61,000 -0.8
13/08/2024
11.83
 254,100 12.01 12.01 11.65 7,900 76,900 -0.9
12/08/2024
11.69
 213,000 11.92 11.92 11.65 13,200 59,900 -0.6
09/08/2024
11.74
 198,800 11.69 11.83 11.69 35,500 132,600 -1.3
08/08/2024
11.69
 215,300 11.69 11.92 11.65 21,200 61,800 -0.5
07/08/2024
11.87
 151,900 11.92 11.96 11.65 25,600 0 0.3
06/08/2024
11.83
 444,900 11.29 11.83 11.29 134,700 73,500 0.8
05/08/2024
11.16
 545,900 11.96 11.96 11.16 9,200 117,900 -1.4
02/08/2024
11.96
 413,600 11.69 12.09 11.56 70,800 81,400 -0.1
01/08/2024
11.87
 385,200 12.09 12.23 11.87 24,800 132,900 -1.5
31/07/2024
12.09
 297,800 12.32 12.32 12.09 18,100 66,200 -0.7
30/07/2024
12.18
 369,800 12.41 12.41 12.14 22,200 30,300 -0.1
29/07/2024
12.36
 249,400 12.18 12.41 12.18 22,200 30,300 -0.1
26/07/2024
12.14
 283,100 12.27 12.27 12.14 27,200 127,400 -1.4
25/07/2024
12.23
 250,600 12.01 12.27 12.01 12,400 53,500 -0.6
24/07/2024
12.18
 749,900 12.09 12.23 12.01 100,600 159,900 -0.8
23/07/2024
12.23
 389,400 12.45 12.63 12.18 0 55,200 -0.8
22/07/2024
12.41
 573,100 12.67 12.67 12.41 50,500 77,900 -0.4
19/07/2024
12.58
 686,600 12.89 12.89 12.58 11,400 94,300 -1.2
18/07/2024
12.89
 464,700 12.89 12.98 12.81 31,000 52,000 -0.3
17/07/2024
12.89
 2,059,500 13.43 13.52 12.67 193,500 158,300 0.5
16/07/2024
13.61
 770,200 13.74 13.83 13.61 65,200 89,300 -0.4
15/07/2024
13.74
 614,700 13.65 13.83 13.65 105,700 80,900 0.4
12/07/2024
13.65
 787,000 13.78 13.78 13.61 4,500 113,700 -1.7
11/07/2024
13.74
 732,000 13.87 13.92 13.65 5,000 107,100 -1.6
10/07/2024
13.83
 707,800 14.05 14.09 13.83 4,200 104,800 -1.6
09/07/2024
14.05
 2,303,800 13.69 14.18 13.69 205,000 97,300 1.7
08/07/2024
13.65
 1,112,700 13.74 13.78 13.65 32,700 98,000 -1.0
05/07/2024
13.74
 504,600 13.83 13.92 13.69 2,400 138,000 -2.1
04/07/2024
13.83
 482,300 13.87 13.92 13.74 12,800 139,100 -2.0
03/07/2024
13.87
 856,800 13.78 13.87 13.65 6,900 176,800 -2.6
02/07/2024
13.78
 1,351,500 13.83 13.96 13.61 46,500 328,600 -4.4
01/07/2024
13.83
 2,371,900 14.49 14.49 13.69 67,500 309,700 -3.8
28/06/2024
14.41
 1,551,800 15.12 15.12 14.23 224,500 54,800 2.8
27/06/2024
15.07
 1,311,200 15.12 15.43 14.94 77,600 167,600 -1.6
26/06/2024
14.98
 5,619,700 14.01 14.98 13.96 754,700 102,800 10.8
25/06/2024
14.01
 569,000 13.83 14.01 13.65 123,800 95,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |