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)
21/11/2007
13.97
 231,150 14.09 14.09 13.75 208,510 71,540 0
20/11/2007
14.09
 406,850 14.31 14.31 13.75 331,250 146,950 0
19/11/2007
14.31
 580,250 13.75 14.31 14.09 469,500 126,000 0
16/11/2007
13.75
 415,090 13.29 13.86 13.63 249,000 179,470 0
15/11/2007
13.29
 363,210 12.72 13.29 13.18 263,190 287,740 0
14/11/2007
12.72
 754,440 13.29 13.86 12.72 295,410 721,010 0
13/11/2007
13.29
 268,360 13.97 13.97 13.29 199,280 127,550 0
12/11/2007
13.97
 331,550 13.97 14.09 13.63 271,780 140,610 0
09/11/2007
13.97
 189,470 14.09 14.09 13.63 127,240 125,180 0
08/11/2007
14.09
 170,090 14.09 14.09 13.86 102,990 31,000 0
07/11/2007
14.09
 228,510 13.75 14.09 13.86 160,530 74,280 0
06/11/2007
13.75
 216,080 13.86 13.97 13.63 197,610 126,500 0
05/11/2007
13.86
 243,470 14.09 14.09 13.86 192,030 165,000 0
02/11/2007
14.09
 115,230 14.20 14.20 13.97 84,240 25,610 0
01/11/2007
14.20
 182,020 14.31 14.31 14.09 126,280 65,650 0
31/10/2007
14.31
 173,240 14.31 14.31 13.86 101,300 20,400 0
30/10/2007
14.31
 319,660 13.75 14.31 13.86 294,790 65,290 0
29/10/2007
13.75
 533,660 14.43 14.43 13.75 297,300 422,380 0
26/10/2007
14.43
 231,500 14.43 14.43 14.31 181,060 65,000 0
25/10/2007
14.43
 182,020 14.54 14.54 14.20 67,600 81,220 0
24/10/2007
14.54
 304,920 14.20 14.54 14.20 211,250 91,700 0
23/10/2007
14.20
 220,490 14.31 14.31 14.09 104,310 22,180 0
22/10/2007
14.31
 119,100 14.54 14.54 14.20 90,500 300 0
19/10/2007
14.54
 159,460 14.31 14.54 13.97 67,480 52,940 0
18/10/2007
14.31
 132,750 14.54 14.54 14.31 31,270 42,020 0
17/10/2007
14.54
 175,870 14.77 14.77 14.43 42,000 0 0
16/10/2007
14.77
 215,110 14.66 14.77 14.54 73,670 21,240 0
15/10/2007
14.66
 147,690 14.88 14.88 14.66 61,410 0 0
12/10/2007
14.88
 163,450 14.88 15.00 14.77 99,490 37,140 0
11/10/2007
14.88
 100,590 15.11 15.11 14.77 48,750 27,350 0
10/10/2007
15.11
 324,870 15.11 15.22 15.00 223,570 63,680 0
09/10/2007
15.11
 169,550 15.11 15.22 14.77 68,580 1,100 0
08/10/2007
15.11
 244,650 14.88 15.11 14.66 186,120 13,640 0
05/10/2007
14.88
 293,810 14.31 14.88 14.31 0 0 0
04/10/2007
14.31
 596,000 15.00 15.34 14.31 327,070 432,250 0
03/10/2007
15.00
 171,750 15.22 15.22 14.77 30,650 8,520 0
02/10/2007
15.22
 284,840 15.00 15.34 15.00 92,070 31,000 0
01/10/2007
15.00
 289,980 14.54 15.00 14.54 75,180 52,400 0
28/09/2007
14.54
 229,030 14.31 14.54 14.20 31,720 22,530 0
27/09/2007
14.31
 176,730 14.20 14.31 14.09 44,420 2,000 0
26/09/2007: Cổ tức tiền mặt tỉ lệ: 10%
26/09/2007
14.20
 225,230 14.09 14.54 14.09 76,710 5,340 0
25/09/2007
14.09
 481,020 13.64 14.09 13.86 316,250 93,630 0
24/09/2007
13.64
 188,720 13.64 13.75 13.53 16,080 37,350 0
21/09/2007
13.64
 163,710 13.98 13.98 13.64 71,550 87,700 0
20/09/2007
13.98
 158,150 13.98 14.09 13.86 63,530 12,090 0
19/09/2007
13.98
 202,270 13.98 14.09 13.75 82,480 42,020 0
18/09/2007
13.98
 101,570 14.09 14.09 13.86 33,510 0 0
17/09/2007
14.09
 192,210 13.98 14.09 13.98 44,240 100 0
14/09/2007
13.98
 198,500 13.86 14.09 13.86 53,300 27,460 0
13/09/2007
13.86
 363,740 13.30 13.86 13.42 266,000 12,910 0
12/09/2007
13.30
 82,210 13.08 13.42 13.19 1,750 2,460 0
11/09/2007
13.08
 121,930 13.42 13.42 13.08 36,280 0 0
10/09/2007
13.42
 118,860 13.75 13.75 13.42 4,300 1,000 0
07/09/2007
13.75
 257,690 13.42 13.75 13.30 206,310 0 0
06/09/2007
13.42
 243,230 13.42 13.42 13.19 182,530 1,680 0
05/09/2007
13.42
 497,120 12.97 13.53 12.97 291,560 132,100 0
04/09/2007
12.97
 126,970 12.41 12.97 12.97 16,540 19,790 0
31/08/2007
12.41
 598,840 11.85 12.41 11.96 530,100 297,800 0
30/08/2007
11.85
 89,590 11.96 12.07 11.52 30,270 0 0
29/08/2007
11.96
 170,170 11.74 11.96 11.63 82,220 1,090 0
28/08/2007
11.74
 80,840 11.85 11.85 11.74 40,270 200 0
27/08/2007
11.85
 178,600 11.74 11.85 11.74 83,360 2,900 0
24/08/2007
11.74
 357,320 11.52 11.74 11.52 282,290 0 0
23/08/2007
11.52
 112,980 11.52 11.52 11.29 62,350 0 0
22/08/2007
11.52
 158,540 11.74 11.74 11.52 88,520 0 0
21/08/2007
11.74
 228,340 11.63 11.85 11.52 147,850 0 0
20/08/2007
11.63
 170,780 11.29 11.63 11.18 83,810 49,000 0
17/08/2007
11.29
 71,370 11.40 11.40 11.29 25,700 200 0
16/08/2007
11.40
 85,120 11.40 11.40 11.29 16,140 0 0
15/08/2007
11.40
 83,760 11.52 11.52 11.40 500 0 0
14/08/2007
11.52
 66,070 11.40 11.74 11.52 11,500 0 0
13/08/2007
11.40
 135,000 11.74 11.74 11.40 40,530 17,160 0
10/08/2007
11.74
 197,160 11.85 12.07 11.63 53,870 34,010 0
09/08/2007
11.85
 215,440 11.52 11.85 11.52 116,700 28,190 0
08/08/2007
11.52
 232,360 11.40 11.52 11.18 139,850 60,000 0
07/08/2007
11.40
 140,890 11.29 11.40 11.18 9,300 30,000 0
06/08/2007
11.29
 145,710 11.29 11.52 11.18 76,880 500 0
03/08/2007
11.29
 174,040 11.52 11.52 11.29 74,740 16,770 0
02/08/2007
11.52
 296,100 11.96 11.96 11.52 151,390 238,760 0
01/08/2007
11.96
 108,840 11.40 11.96 11.85 75,250 5,000 0
31/07/2007
11.40
 417,720 11.85 11.85 11.29 321,020 196,660 0
30/07/2007
11.85
 63,680 12.41 12.41 11.85 0 0 0
27/07/2007
12.41
 136,950 12.75 12.75 12.41 53,210 85,240 0
26/07/2007
12.75
 173,190 12.86 12.86 12.75 67,360 82,400 0
25/07/2007
12.86
 213,810 12.86 12.86 12.75 147,950 124,000 0
24/07/2007
12.86
 280,670 12.75 12.86 12.86 166,610 139,530 0
23/07/2007
12.75
 80,890 12.86 12.97 12.75 25,600 15,250 0
20/07/2007
12.86
 144,480 13.19 13.19 12.86 11,200 119,020 0
19/07/2007
13.19
 165,470 13.30 13.30 13.19 78,810 100,000 0
18/07/2007
13.30
 64,580 13.42 13.42 13.30 23,400 18,340 0
17/07/2007
13.42
 118,930 13.30 13.53 13.42 83,370 71,900 0
16/07/2007
13.30
 105,820 13.64 13.64 13.30 4,300 66,970 0
13/07/2007
13.64
 163,200 13.64 13.64 13.30 22,870 100,000 0
12/07/2007
13.64
 177,600 13.75 13.86 13.64 102,700 107,620 0
11/07/2007
13.75
 93,130 13.75 13.86 13.75 3,000 13,460 0
10/07/2007
13.75
 209,010 13.75 13.75 13.75 3,000 108,810 0
09/07/2007
13.75
 112,370 14.09 14.09 13.75 53,200 51,500 0
06/07/2007
14.09
 37,500 14.20 14.20 13.98 18,510 0 0
05/07/2007
14.20
 291,700 13.86 14.20 14.09 262,650 100 0
04/07/2007
13.86
 103,210 13.30 13.86 13.42 67,310 2,400 0

Chính sách bảo mật | Điều khoản sử dụng |