CTCP Nhiệt điện Phả Lại (ppc)

9.66
-0.03
(-0.31%)
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)
24/03/2009
5.22
 243,850 4.99 5.22 5.22 192,790 62,840 0
23/03/2009
4.99
 617,510 5.25 5.25 4.99 188,720 72,400 0
20/03/2009
5.25
 666,310 5.01 5.25 5.18 405,210 55,000 0
19/03/2009
5.01
 772,800 4.78 5.01 4.90 540,280 9,400 0
18/03/2009
4.78
 539,440 4.57 4.78 4.73 232,600 200 0
17/03/2009
4.57
 622,220 4.36 4.57 4.43 331,350 24,920 0
16/03/2009
4.36
 123,170 4.41 4.41 4.36 5,210 13,950 0
13/03/2009
4.41
 534,950 4.25 4.43 4.27 325,000 10,210 0
12/03/2009
4.25
 174,090 4.32 4.32 4.25 40,000 74,000 0
11/03/2009
4.32
 320,630 4.25 4.41 4.27 36,200 100,000 0
10/03/2009
4.25
 302,300 4.22 4.27 4.20 20,600 115,710 0
09/03/2009
4.22
 198,480 4.27 4.29 4.20 2,220 130,000 0
06/03/2009
4.27
 76,980 4.27 4.29 4.25 4,800 0 0
05/03/2009
4.27
 127,970 4.29 4.41 4.27 25,000 63,930 0
04/03/2009
4.29
 112,630 4.18 4.32 4.25 93,000 4,760 0
03/03/2009
4.18
 82,890 4.29 4.29 4.18 0 40,800 0
02/03/2009
4.29
 97,350 4.32 4.32 4.25 56,700 13,090 0
27/02/2009
4.32
 175,390 4.22 4.32 4.25 98,410 2,200 0
26/02/2009
4.22
 113,870 4.32 4.32 4.18 9,000 26,760 0
25/02/2009
4.32
 327,190 4.13 4.32 4.25 68,300 840 0
24/02/2009
4.13
 116,800 4.11 4.15 4.11 20,060 0 0
23/02/2009
4.11
 166,940 4.13 4.15 4.06 119,880 34,840 0
20/02/2009
4.13
 125,000 4.13 4.13 4.08 97,000 0 0
19/02/2009
4.13
 242,050 4.01 4.13 4.06 159,610 11,760 0
18/02/2009
4.01
 227,850 4.06 4.06 3.97 118,050 15,000 0
17/02/2009
4.06
 326,620 4.15 4.15 3.99 139,800 400 0
16/02/2009
4.15
 132,730 4.08 4.25 4.13 18,000 0 0
13/02/2009
4.08
 113,350 4.06 4.08 3.92 15,780 7,660 0
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

Chính sách bảo mật | Điều khoản sử dụng |