CTCP Nhiệt điện Phả Lại (ppc)

10.05
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
(2025-11-05) 		0.19 1.88% 5,834,600 -9,300 -0.1
9.86
10.15
10.05
2 tháng
(2025-10-06) 		-0.05 -0.52% 12,473,400 -75,000 -0.8
9.63
10.15
10.05
3 tháng
(2025-09-08) 		-0.29 -2.81% 19,924,000 -265,000 -2.8
9.63
10.39
10.05
6 tháng
(2025-06-09) 		-1.15 -10.25% 70,842,900 -13,631,000 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-10) 		-0.72 -6.66% 122,405,300 -16,625,008 -182.6
9.63
12.20
10.05
24 tháng
(2023-12-18) 		-1.16 -10.32% 221,859,600 -25,743,440 -302.7
9.63
15.07
10.05
36 tháng
(2022-12-21) 		1.03 11.43% 268,264,000 -26,871,242 -318.2
9.02
15.07
10.05
60 tháng
(2020-12-31) 		-3.86 -27.77% 401,339,460 -34,401,857 -482.2
8.15
17.79
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2009
4.06
 333,680 4.01 4.11 3.92 119,820 2,000 0
11/02/2009
4.01
 1,343,500 4.20 4.20 3.99 777,390 949,330 0
10/02/2009
4.20
 266,550 4.41 4.41 4.20 159,760 0 0
09/02/2009
4.41
 269,990 4.25 4.41 4.25 168,800 190 0
06/02/2009
4.25
 394,060 4.06 4.25 4.18 333,490 0 0
05/02/2009
4.06
 202,720 4.13 4.13 4.04 152,270 3,000 0
04/02/2009
4.13
 166,100 4.08 4.18 4.04 74,430 37,390 0
03/02/2009
4.08
 219,010 4.29 4.29 4.08 31,200 125,100 0
02/02/2009
4.29
 56,650 4.32 4.32 4.29 0 2,000 0
23/01/2009
4.32
 44,470 4.27 4.32 4.25 0 10,000 0
22/01/2009
4.27
 200,560 4.27 4.27 4.20 1,100 167,510 0
21/01/2009
4.27
 155,680 4.36 4.36 4.25 500 68,700 0
20/01/2009
4.36
 133,600 4.34 4.39 4.34 64,720 0 0
19/01/2009
4.34
 82,830 4.46 4.52 4.34 1,200 5,410 0
16/01/2009
4.46
 413,820 4.25 4.46 4.43 249,020 50,020 0
15/01/2009
4.25
 124,290 4.29 4.29 4.25 8,000 13,040 0
14/01/2009
4.29
 102,960 4.20 4.41 4.20 3,450 42,000 0
13/01/2009
4.20
 113,070 4.32 4.32 4.18 100 11,800 0
12/01/2009
4.32
 128,340 4.39 4.39 4.27 3,000 60,000 0
09/01/2009
4.39
 325,200 4.55 4.55 4.36 1,330 220,000 0
08/01/2009
4.55
 306,640 4.78 4.78 4.55 34,620 106,960 0
07/01/2009
4.78
 404,570 4.62 4.80 4.64 63,020 148,410 0
06/01/2009
4.62
 270,800 4.55 4.69 4.59 177,290 100,030 0
05/01/2009
4.55
 266,060 4.55 4.59 4.55 145,920 80,300 0
02/01/2009
4.55
 336,650 4.36 4.55 4.29 246,420 35,000 0
31/12/2008
4.36
 413,040 4.36 4.55 4.36 269,750 105,640 0
30/12/2008
4.36
 487,510 4.18 4.36 4.18 228,060 226,450 0
29/12/2008
4.18
 125,830 4.18 4.22 4.18 3,350 40,050 0
26/12/2008
4.18
 260,190 4.18 4.22 4.08 74,710 50,300 0
25/12/2008
4.18
 237,200 4.32 4.32 4.18 150,400 90,040 0
24/12/2008
4.32
 418,460 4.34 4.34 4.15 226,250 200,000 0
23/12/2008
4.34
 652,990 4.20 4.34 4.13 473,030 1,500 0
22/12/2008
4.20
 283,270 4.01 4.20 4.20 100,200 150,580 0
19/12/2008
4.01
 408,760 3.83 4.01 3.92 70,860 208,780 0
18/12/2008
3.83
 340,120 3.66 3.83 3.66 112,570 15,040 0
17/12/2008
3.66
 178,910 3.64 3.73 3.55 1,850 15,380 0
16/12/2008
3.64
 314,940 3.83 3.83 3.64 79,860 0 0
15/12/2008
3.83
 162,260 3.73 3.92 3.73 2,910 0 0
12/12/2008
3.73
 314,300 3.57 3.73 3.66 97,830 0 0
11/12/2008
3.57
 188,640 3.69 3.69 3.55 24,880 0 0
10/12/2008
3.69
 62,330 3.78 3.78 3.69 0 0 0
09/12/2008
3.78
 339,950 3.78 3.90 3.69 114,260 15,300 0
08/12/2008
3.78
 112,250 3.97 3.97 3.78 3,200 0 0
05/12/2008
3.97
 301,530 4.15 4.15 3.97 19,330 11,730 0
04/12/2008
4.15
 295,690 4.15 4.22 4.11 1,600 0 0
03/12/2008
4.15
 184,220 4.22 4.32 4.11 0 9,220 0
02/12/2008
4.22
 240,720 4.41 4.41 4.20 23,000 0 0
01/12/2008
4.41
 299,570 4.20 4.41 4.20 52,940 0 0
28/11/2008
4.20
 892,630 4.01 4.20 4.01 231,200 413,370 0
27/11/2008
4.01
 72,080 4.22 4.22 4.01 0 0 0
26/11/2008
4.22
 49,250 4.43 4.43 4.22 12,790 0 0
25/11/2008
4.43
 132,780 4.64 4.64 4.43 11,040 98,000 0
24/11/2008
4.64
 190,380 4.87 4.87 4.64 2,110 10,000 0
21/11/2008
4.87
 372,370 5.11 5.11 4.87 100 62,560 0
20/11/2008
5.11
 342,600 5.36 5.36 5.11 11,510 0 0
19/11/2008
5.36
 161,520 5.48 5.50 5.29 1,800 3,100 0
18/11/2008
5.48
 83,910 5.39 5.48 5.20 37,000 0 0
17/11/2008
5.39
 68,050 5.64 5.64 5.36 1,010 8,760 0
14/11/2008
5.64
 186,820 5.57 5.71 5.55 200 0 0
13/11/2008
5.57
 352,610 5.41 5.62 5.15 0 169,400 0
12/11/2008
5.41
 99,010 5.69 5.69 5.41 200 42,660 0
11/11/2008
5.69
 78,990 5.97 5.97 5.69 14,000 26,690 0
10/11/2008
5.97
 160,780 5.97 6.18 5.83 4,420 0 0
07/11/2008
5.97
 400,240 6.27 6.27 5.97 83,470 0 0
06/11/2008
6.27
 1,054,230 5.99 6.27 6.06 324,740 1,000 0
05/11/2008
5.99
 53,390 5.71 5.99 5.99 38,000 1,000 0
04/11/2008
5.71
 224,710 5.46 5.71 5.60 77,100 1,300 0
03/11/2008
5.46
 527,240 5.20 5.46 5.36 27,230 22,330 0
31/10/2008
5.20
 24,480 4.97 5.20 5.20 0 2,220 0
30/10/2008
4.97
 160,520 4.73 4.97 4.97 73,860 65,650 0
29/10/2008
4.73
 200,030 4.52 4.73 4.73 38,900 28,090 0
28/10/2008: Cổ tức tiền mặt tỉ lệ: 3%
28/10/2008
4.52
 428,210 4.76 4.76 4.52 48,400 260,830 0
27/10/2008
4.76
 382,970 4.99 4.99 4.76 28,340 177,670 0
24/10/2008
4.99
 237,150 5.24 5.24 4.99 25,800 181,520 0
23/10/2008
5.24
 402,620 5.52 5.52 5.24 1,900 255,610 0
22/10/2008
5.52
 229,200 5.75 5.75 5.47 8,680 141,100 0
21/10/2008
5.75
 264,380 5.68 5.84 5.47 56,040 108,950 0
20/10/2008
5.68
 248,190 5.98 5.98 5.68 10,500 110,630 0
17/10/2008
5.98
 377,010 6.11 6.11 5.93 22,000 203,970 0
16/10/2008
6.11
 317,360 6.44 6.44 6.11 29,000 191,510 0
15/10/2008
6.44
 554,010 6.39 6.69 6.09 134,010 276,460 0
14/10/2008
6.39
 503,570 6.09 6.39 6.39 19,100 499,120 0
13/10/2008
6.09
 313,550 6.11 6.32 6.00 100,800 272,370 0
10/10/2008
6.11
 672,200 6.44 6.44 6.11 256,430 644,070 0
09/10/2008
6.44
 368,530 6.16 6.46 6.16 41,870 166,960 0
08/10/2008
6.16
 447,810 6.41 6.41 6.11 103,140 289,680 0
07/10/2008
6.41
 78,540 6.74 6.74 6.41 300 47,480 0
06/10/2008
6.74
 149,560 7.08 7.08 6.74 11,400 66,300 0
03/10/2008
7.08
 133,870 7.33 7.36 7.03 0 57,410 0
02/10/2008
7.33
 231,080 7.31 7.63 7.13 4,350 89,770 0
01/10/2008
7.31
 368,900 7.68 7.82 7.31 62,000 131,890 0
30/09/2008
7.68
 7,280 8.07 8.07 7.68 0 0 0
29/09/2008
8.07
 300,760 8.07 8.07 7.68 246,080 180 0
26/09/2008
8.07
 514,330 7.72 8.09 7.72 343,330 0 0
25/09/2008
7.72
 642,050 7.36 7.72 7.54 520,970 51,610 0
24/09/2008
7.36
 334,040 7.08 7.38 7.15 282,430 146,880 0
23/09/2008
7.08
 506,260 6.76 7.08 6.76 279,220 41,050 0
22/09/2008
6.76
 206,220 6.44 6.76 6.76 73,310 20,460 0
19/09/2008
6.44
 614,630 6.14 6.44 6.44 108,200 560,310 0
18/09/2008
6.14
 687,800 6.46 6.46 6.14 319,380 153,930 0

Chính sách bảo mật | Điều khoản sử dụng |