CTCP Nhiệt điện Phả Lại (ppc)

9.69
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
(2026-05-18) 		-0.10 -1.02% 2,851,400 -87,027 0
9.61
9.89
9.69
2 tháng
(2026-04-20) 		-0.46 -4.53% 7,574,700 -326,099 0
9.61
10.15
9.69
3 tháng
(2026-03-19) 		-1.21 -11.10% 25,821,000 -325,529 -0.3
9.61
11.15
9.69
6 tháng
(2025-12-19) 		-0.15 -1.52% 45,426,500 -157,329 1.5
9.61
11.15
9.69
12 tháng
(2025-06-23) 		-1.41 -12.73% 114,364,600 -12,663,029 -135.3
9.61
11.15
9.69
24 tháng
(2024-06-27) 		-5.38 -35.71% 213,849,400 -23,665,377 -270.0
9.61
15.07
9.69
36 tháng
(2023-07-03) 		-1.98 -16.99% 292,202,600 -27,324,860 -321.0
9.56
15.07
9.69
60 tháng
(2021-07-13) 		-6 -38.24% 390,475,300 -33,047,556 -438.2
8.15
17.79
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/12/2024
10.67
 269,200 10.58 10.72 10.58 16,100 61,405 -0.5
17/12/2024
10.63
 180,400 10.63 10.67 10.63 13,230 72,050 -0.7
16/12/2024
10.63
 141,300 10.67 10.77 10.63 37,100 77,400 -0.5
13/12/2024
10.67
 143,700 10.77 10.91 10.67 60,800 66,700 -0.1
12/12/2024
10.67
 155,800 10.86 10.86 10.67 1,600 42,500 -0.5
11/12/2024
10.77
 227,600 10.86 10.86 10.77 50,600 50,000 0.0
10/12/2024
10.77
 402,800 10.72 10.86 10.72 3,900 114,700 -1.3
09/12/2024
10.67
 207,000 10.72 10.72 10.63 9,000 79,390 -0.8
06/12/2024
10.72
 401,000 10.53 10.72 10.53 29,200 51,400 -0.3
05/12/2024
10.53
 164,100 10.49 10.58 10.44 20,300 70,600 -0.6
04/12/2024
10.53
 399,600 10.35 10.63 10.35 27,500 51,000 -0.3
03/12/2024
10.35
 221,100 10.35 10.44 10.30 38,100 55,200 -0.2
02/12/2024
10.35
 162,900 10.39 10.49 10.35 6,400 52,100 -0.5
29/11/2024
10.39
 103,100 10.39 10.44 10.39 13,000 43,500 -0.3
28/11/2024
10.35
 444,700 10.44 10.49 10.21 26,400 345,000 -3.5
27/11/2024
10.44
 212,500 10.44 10.53 10.44 24,700 83,850 -0.7
26/11/2024
10.49
 171,800 10.49 10.53 10.44 23,800 43,800 -0.2
25/11/2024
10.49
 316,600 10.35 10.53 10.35 43,800 46,400 -0.0
22/11/2024
10.35
 229,900 10.44 10.53 10.35 16,100 30,400 -0.2
21/11/2024
10.44
 154,000 10.39 10.49 10.39 11,800 76,600 -0.7
20/11/2024
10.39
 138,800 10.58 10.58 10.39 3,300 47,600 -0.5
19/11/2024
10.39
 300,400 10.44 10.53 10.35 1,400 76,200 -0.8
18/11/2024
10.44
 219,900 10.35 10.49 10.35 7,800 101,100 -1.0
15/11/2024
10.49
 187,500 10.49 10.63 10.44 0 54,400 -0.6
14/11/2024
10.58
 170,700 10.67 10.72 10.58 200 57,000 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |