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)
05/03/2010
4.41
 675,060 4.39 4.44 4.36 242,300 208,130 0.6
04/03/2010
4.39
 906,370 4.44 4.49 4.39 16,770 179,340 -2.9
03/03/2010
4.44
 523,120 4.39 4.44 4.36 4,900 166,620 -2.9
02/03/2010
4.39
 446,880 4.44 4.46 4.39 1,000 131,450 -2.3
01/03/2010
4.44
 928,470 4.49 4.59 4.44 141,500 397,750 -4.6
26/02/2010
4.49
 2,134,870 4.29 4.49 4.26 216,380 1,494,100 -22.5
25/02/2010
4.29
 808,340 4.34 4.49 4.29 59,680 722,540 -11.5
24/02/2010
4.34
 896,540 4.44 4.44 4.31 107,220 798,010 -12.1
23/02/2010
4.44
 482,130 4.61 4.61 4.44 41,870 337,480 -5.3
22/02/2010
4.61
 287,760 4.54 4.69 4.61 80,660 66,890 0.3
12/02/2010
4.54
 214,520 4.49 4.56 4.51 79,020 63,750 0.3
11/02/2010
4.49
 294,690 4.44 4.49 4.41 92,730 94,540 -0.0
10/02/2010
4.44
 221,590 4.39 4.49 4.41 46,240 24,700 0.4
09/02/2010
4.39
 469,700 4.49 4.49 4.36 204,200 159,160 0.8
08/02/2010
4.49
 304,910 4.51 4.54 4.46 89,260 86,590 0.0
05/02/2010
4.51
 423,470 4.66 4.66 4.51 156,340 119,860 0.7
04/02/2010
4.66
 390,410 4.66 4.71 4.61 138,200 18,810 2.2
03/02/2010
4.66
 608,630 4.51 4.66 4.56 374,730 206,580 3.1
02/02/2010
4.51
 455,070 4.56 4.59 4.51 300,500 168,890 2.4
01/02/2010: Cổ tức tiền mặt tỉ lệ: 12%
01/02/2010
4.56
 437,210 4.36 4.56 4.49 187,500 0 3.4
29/01/2010
4.36
 322,970 4.34 4.41 4.34 233,060 347,210 -2.1
28/01/2010
4.34
 428,370 4.36 4.52 4.34 404,300 447,930 -0.8
27/01/2010
4.36
 491,610 4.52 4.55 4.36 179,390 202,210 -0.4
26/01/2010
4.52
 711,230 4.32 4.52 4.43 87,320 285,000 -3.8
25/01/2010
4.32
 262,490 4.29 4.34 4.27 50,110 25,460 0.5
22/01/2010
4.29
 275,850 4.32 4.34 4.22 41,460 1,000 0.7
21/01/2010
4.32
 814,500 4.36 4.41 4.32 384,940 108,210 5.2
20/01/2010
4.36
 382,170 4.41 4.43 4.36 537,141 435,461 1.9
19/01/2010
4.41
 823,570 4.43 4.48 4.39 121,920 140,670 -0.4
18/01/2010
4.43
 1,568,830 4.66 4.66 4.43 104,920 386,000 -5.3
15/01/2010
4.66
 729,430 4.80 4.80 4.66 137,120 247,930 -2.2
14/01/2010
4.80
 321,680 4.80 4.90 4.80 33,090 23,000 0.2
13/01/2010
4.80
 832,960 4.78 4.90 4.57 78,930 3,000 1.6
12/01/2010
4.78
 1,764,530 4.78 4.99 4.78 399,820 257,010 3.0
11/01/2010
4.78
 834,630 4.76 4.87 4.71 197,840 53,030 3.0
08/01/2010
4.76
 958,470 4.76 4.97 4.76 318,520 17,440 6.2
07/01/2010
4.76
 728,750 4.97 4.99 4.76 72,880 81,000 -0.2
06/01/2010
4.97
 2,577,450 4.83 4.97 4.69 350,250 1,016,060 -13.9
05/01/2010
4.83
 2,064,790 4.62 4.83 4.76 888,980 1,242,280 -7.3
04/01/2010
4.62
 904,220 4.41 4.62 4.43 414,950 158,500 5.0
31/12/2009
4.41
 713,560 4.48 4.62 4.41 154,000 100,000 0
30/12/2009
4.48
 1,713,530 4.27 4.48 4.25 252,250 500,210 0
29/12/2009
4.27
 1,029,100 4.32 4.32 4.18 279,400 280,100 0
28/12/2009
4.32
 804,180 4.43 4.55 4.32 320,470 122,190 0
25/12/2009
4.43
 1,187,960 4.22 4.43 4.22 33,200 387,110 0
24/12/2009
4.22
 1,179,300 4.15 4.22 4.06 216,480 754,200 0
23/12/2009
4.15
 945,630 4.15 4.20 4.08 334,820 597,820 0
22/12/2009
4.15
 1,528,880 4.04 4.22 4.08 349,270 239,290 0
21/12/2009
4.04
 801,240 3.85 4.04 3.94 80,290 269,660 0
18/12/2009
3.85
 1,252,980 3.83 4.01 3.83 246,520 840,000 0
17/12/2009
3.83
 540,470 3.78 3.83 3.66 126,940 238,000 0
16/12/2009
3.78
 824,500 3.97 3.97 3.78 105,060 385,000 0
15/12/2009
3.97
 454,950 3.99 4.01 3.92 40,860 86,550 0
14/12/2009
3.99
 511,740 3.85 4.04 3.85 3,050 19,840 0
11/12/2009
3.85
 815,370 3.92 3.92 3.73 231,330 250,000 0
10/12/2009
3.92
 723,280 4.11 4.18 3.92 13,020 433,360 0
09/12/2009
4.11
 945,400 4.29 4.29 4.08 2,100 495,500 0
08/12/2009
4.29
 539,320 4.41 4.43 4.25 13,400 188,400 0
07/12/2009
4.41
 788,470 4.20 4.41 4.20 32,150 221,500 0
04/12/2009
4.20
 748,520 4.27 4.36 4.18 17,150 305,950 0
03/12/2009
4.27
 757,690 4.43 4.50 4.22 31,100 142,230 0
02/12/2009
4.43
 715,050 4.64 4.64 4.43 9,590 131,530 0
01/12/2009
4.64
 675,420 4.59 4.71 4.59 42,950 172,000 0
30/11/2009
4.59
 728,370 4.71 4.76 4.59 150,120 243,590 0
27/11/2009
4.71
 738,570 4.52 4.73 4.32 88,650 4,000 0
26/11/2009
4.52
 375,950 4.76 4.76 4.52 209,240 11,730 0
25/11/2009
4.76
 629,300 4.99 4.99 4.76 137,040 5,700 0
24/11/2009
4.99
 513,450 5.13 5.13 4.94 56,660 78,310 0
23/11/2009
5.13
 575,770 5.36 5.36 5.13 63,810 77,060 0
20/11/2009
5.36
 358,030 5.39 5.43 5.34 22,750 146,100 0
19/11/2009
5.39
 631,360 5.34 5.43 5.36 10,000 332,060 0
18/11/2009
5.34
 529,260 5.36 5.39 5.29 141,140 155,830 0
17/11/2009
5.36
 434,570 5.43 5.48 5.36 46,780 70,710 0
16/11/2009
5.43
 554,400 5.48 5.57 5.41 8,100 153,460 0
13/11/2009
5.48
 782,750 5.53 5.53 5.36 84,240 549,130 0
12/11/2009
5.53
 471,530 5.48 5.62 5.50 3,000 135,000 0
11/11/2009
5.48
 467,440 5.32 5.50 5.34 120,500 110,000 0
10/11/2009
5.32
 884,830 5.46 5.50 5.25 129,650 303,010 0
09/11/2009
5.46
 715,200 5.74 5.74 5.46 157,510 218,620 0
06/11/2009
5.74
 1,014,370 5.99 6.06 5.74 32,920 732,010 0
05/11/2009
5.99
 660,400 5.71 5.99 5.71 50,150 39,000 0
04/11/2009
5.71
 729,800 5.57 5.83 5.48 113,790 13,500 0
03/11/2009
5.57
 1,157,850 5.85 5.85 5.57 122,530 550,000 0
02/11/2009
5.85
 1,153,400 6.16 6.16 5.85 132,910 630,440 0
30/10/2009
6.16
 529,350 6.06 6.25 6.06 100,250 10,000 0
29/10/2009
6.06
 833,670 6.23 6.23 6.02 122,590 1,290 0
28/10/2009
6.23
 1,111,450 6.23 6.34 6.23 209,440 206,220 0
27/10/2009
6.23
 1,340,790 6.41 6.41 6.13 55,260 395,020 0
26/10/2009
6.41
 662,180 6.41 6.53 6.37 31,830 29,090 0
23/10/2009
6.41
 927,500 6.69 6.69 6.41 5,000 128,860 0
22/10/2009
6.69
 1,853,170 6.48 6.76 6.39 382,930 121,770 0
21/10/2009
6.48
 1,150,380 6.62 6.62 6.48 76,730 240,000 0
20/10/2009
6.62
 1,864,670 6.76 6.76 6.51 68,660 619,320 0
19/10/2009
6.76
 1,258,720 7.11 7.11 6.76 64,320 174,650 0
16/10/2009
7.11
 6,113,230 6.79 7.11 6.88 135,300 514,600 0
15/10/2009
6.79
 607,190 6.48 6.79 6.79 19,900 4,200 0
14/10/2009
6.48
 478,030 6.18 6.48 6.48 0 0 0
13/10/2009
6.18
 442,960 6.25 6.25 6.18 27,840 80,100 0
12/10/2009
6.25
 609,190 6.25 6.30 6.23 56,800 1,310 0
09/10/2009
6.25
 718,770 6.20 6.30 6.20 61,750 46,000 0

Chính sách bảo mật | Điều khoản sử dụng |