CTCP Nhiệt điện Phả Lại (ppc)

8.82
-0.02
(-0.23%)
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
(2026-07-01) 		-0.73 -7.63% 2,978,200 -14,775 0
8.82
9.57
8.82
2 tháng
(2026-06-01) 		-0.94 -9.61% 5,189,500 -92,977 0
8.82
9.80
8.82
3 tháng
(2026-05-04) 		-1.08 -10.89% 8,785,200 -306,629 0
8.82
9.95
8.82
6 tháng
(2026-02-02) 		-1.13 -11.33% 42,074,800 -368,609 -0.3
8.82
11.15
8.82
12 tháng
(2025-08-05) 		-1.64 -15.68% 94,196,000 -7,883,909 -83.9
8.82
11.15
8.82
24 tháng
(2024-08-12) 		-2.85 -24.40% 193,425,500 -21,855,557 -242.7
8.82
12.20
8.82
36 tháng
(2023-08-16) 		-1.94 -17.97% 283,439,200 -26,923,840 -314.3
8.82
15.07
8.82
60 tháng
(2021-08-26) 		-6.35 -41.79% 387,525,400 -32,452,536 -424.2
8.15
17.79
8.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2007
13.30
 77,960 13.75 13.75 13.30 500 10,300 0
02/07/2007
13.75
 144,550 14.31 14.31 13.75 96,970 54,000 0
29/06/2007
14.31
 50,130 14.09 14.31 14.09 650 4,940 0
28/06/2007
14.09
 109,500 14.53 14.53 14.09 6,420 40,000 0
27/06/2007
14.53
 50,580 14.76 14.76 14.53 10,970 0 0
26/06/2007
14.76
 161,050 14.76 15.21 14.76 110,460 0 0
25/06/2007
14.76
 130,830 14.42 14.98 14.76 120,090 6,500 0
22/06/2007
14.42
 167,970 14.53 14.53 14.20 125,600 13,370 0
21/06/2007
14.53
 104,450 14.76 14.87 14.53 9,690 63,140 0
20/06/2007
14.76
 237,770 15.21 15.21 14.76 129,500 214,890 0
19/06/2007
15.21
 251,600 15.09 15.21 14.98 205,260 107,090 0
18/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/06/2007
15.09
 251,330 14.91 15.43 15.09 178,100 50,730 0
15/06/2007
14.91
 250,540 14.91 14.91 14.91 218,300 75,000 0
14/06/2007
14.91
 179,310 15.01 15.01 14.91 165,710 35,000 0
13/06/2007
15.01
 214,360 15.01 15.01 14.91 187,450 73,000 0
12/06/2007
15.01
 336,990 14.91 15.12 15.01 309,950 87,440 0
11/06/2007
14.91
 222,490 14.91 15.12 14.91 209,080 23,460 0
08/06/2007
14.91
 298,160 14.91 15.12 14.91 262,850 70,000 0
07/06/2007
14.91
 157,480 14.69 15.12 14.80 129,420 18,800 0
06/06/2007
14.69
 213,570 14.69 15.12 14.59 139,200 94,370 0
05/06/2007
14.69
 102,250 14.91 14.91 14.59 9,950 1,000 0
04/06/2007
14.91
 204,630 15.12 15.12 14.91 184,870 5,000 0
01/06/2007
15.12
 176,350 14.91 15.12 15.01 158,200 8,070 0
31/05/2007
14.91
 250,680 14.91 15.33 14.91 165,510 151,020 0
30/05/2007
14.91
 52,780 15.12 15.12 14.69 9,230 7,000 0
29/05/2007
15.12
 118,770 15.33 15.33 15.12 57,790 640 0
28/05/2007
15.33
 324,340 14.69 15.33 15.33 243,790 4,720 0
25/05/2007
14.69
 399,240 14.80 14.80 14.59 154,120 280,800 0
24/05/2007
14.80
 266,730 15.23 15.23 14.80 128,160 3,900 0
23/05/2007
15.23
 340,730 15.23 15.33 15.23 173,490 3,700 0
22/05/2007
15.23
 381,350 15.33 15.33 15.23 279,940 46,900 0
21/05/2007
15.33
 290,240 15.44 15.44 15.23 202,550 0 0
18/05/2007
15.44
 422,480 15.23 15.44 15.23 334,870 1,000 0
17/05/2007
15.23
 228,620 15.23 15.23 15.12 153,790 0 0
16/05/2007
15.23
 404,370 15.23 15.23 15.01 286,750 6,200 0
15/05/2007
15.23
 450,740 15.44 15.44 15.23 345,180 0 0
14/05/2007
15.44
 330,260 14.91 15.44 14.91 102,300 26,000 0
11/05/2007
14.91
 226,560 14.91 14.91 14.69 111,320 0 0
10/05/2007
14.91
 196,680 14.91 14.91 14.91 163,230 500 0
09/05/2007
14.91
 441,250 14.91 15.12 14.91 285,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |