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)
18/12/2024
10.67
 269,200 10.58 10.72 10.58 16,100 61,405 -0.5
17/12/2024
10.63
 180,400 10.63 10.67 10.63 13,230 72,050 -0.7
16/12/2024
10.63
 141,300 10.67 10.77 10.63 37,100 77,400 -0.5
13/12/2024
10.67
 143,700 10.77 10.91 10.67 60,800 66,700 -0.1
12/12/2024
10.67
 155,800 10.86 10.86 10.67 1,600 42,500 -0.5
11/12/2024
10.77
 227,600 10.86 10.86 10.77 50,600 50,000 0.0
10/12/2024
10.77
 402,800 10.72 10.86 10.72 3,900 114,700 -1.3
09/12/2024
10.67
 207,000 10.72 10.72 10.63 9,000 79,390 -0.8
06/12/2024
10.72
 401,000 10.53 10.72 10.53 29,200 51,400 -0.3
05/12/2024
10.53
 164,100 10.49 10.58 10.44 20,300 70,600 -0.6
04/12/2024
10.53
 399,600 10.35 10.63 10.35 27,500 51,000 -0.3
03/12/2024
10.35
 221,100 10.35 10.44 10.30 38,100 55,200 -0.2
02/12/2024
10.35
 162,900 10.39 10.49 10.35 6,400 52,100 -0.5
29/11/2024
10.39
 103,100 10.39 10.44 10.39 13,000 43,500 -0.3
28/11/2024
10.35
 444,700 10.44 10.49 10.21 26,400 345,000 -3.5
27/11/2024
10.44
 212,500 10.44 10.53 10.44 24,700 83,850 -0.7
26/11/2024
10.49
 171,800 10.49 10.53 10.44 23,800 43,800 -0.2
25/11/2024
10.49
 316,600 10.35 10.53 10.35 43,800 46,400 -0.0
22/11/2024
10.35
 229,900 10.44 10.53 10.35 16,100 30,400 -0.2
21/11/2024
10.44
 154,000 10.39 10.49 10.39 11,800 76,600 -0.7
20/11/2024
10.39
 138,800 10.58 10.58 10.39 3,300 47,600 -0.5
19/11/2024
10.39
 300,400 10.44 10.53 10.35 1,400 76,200 -0.8
18/11/2024
10.44
 219,900 10.35 10.49 10.35 7,800 101,100 -1.0
15/11/2024
10.49
 187,500 10.49 10.63 10.44 0 54,400 -0.6
14/11/2024
10.58
 170,700 10.67 10.72 10.58 200 57,000 -0.6
13/11/2024
10.67
 212,100 10.81 10.81 10.67 300 84,000 -1.0
12/11/2024
10.81
 209,300 10.77 10.95 10.77 13,000 57,100 -0.5
11/11/2024
10.77
 254,900 10.81 11.00 10.77 66,200 81,500 -0.2
08/11/2024
10.81
 133,000 10.86 10.95 10.81 900 67,400 -0.8
07/11/2024
10.86
 156,300 11.00 11.00 10.81 1,500 59,000 -0.7
06/11/2024
11.00
 226,600 11.00 11.05 10.86 0 0 0
05/11/2024: Cổ tức tiền mặt tỉ lệ: 6.25%
05/11/2024
11.00
 271,400 11.05 11.24 11.00 3,000 93,400 -1.1
04/11/2024
11.07
 222,800 10.94 11.07 10.94 4,500 61,900 -0.7
01/11/2024
10.94
 275,300 10.94 10.98 10.89 2,800 190,000 -2.3
31/10/2024
10.94
 168,800 10.94 10.98 10.89 4,200 61,000 -0.7
30/10/2024
10.94
 169,000 11.03 11.03 10.89 7,400 64,000 -0.7
29/10/2024
10.98
 208,400 10.98 11.07 10.89 10,000 54,400 -0.5
28/10/2024
10.85
 368,000 10.98 10.98 10.85 15,500 53,500 -0.5
25/10/2024
10.94
 245,800 11.03 11.07 10.94 5,300 54,800 -0.6
24/10/2024
11.03
 294,200 10.94 11.07 10.94 24,200 115,800 -1.1
23/10/2024
10.94
 323,800 11.03 11.03 10.89 7,400 53,100 -0.6
22/10/2024
11.03
 453,600 11.12 11.12 10.94 3,100 113,300 -1.4
21/10/2024
11.07
 388,400 11.16 11.20 11.07 5,900 68,200 -0.8
18/10/2024
11.25
 195,200 11.34 11.38 11.20 11,200 59,400 -0.6
17/10/2024
11.34
 102,500 11.20 11.43 11.20 1,300 5,300 -0.1
16/10/2024
11.29
 182,300 11.52 11.52 11.25 6,000 66,200 -0.8
15/10/2024
11.38
 160,800 11.52 11.56 11.38 14,600 12,400 0.0
14/10/2024
11.47
 283,200 11.43 11.56 11.38 41,000 117,200 -1.0
11/10/2024
11.43
 777,100 11.29 11.65 11.25 15,400 59,100 -0.6
10/10/2024
11.16
 192,100 11.25 11.25 11.16 16,900 51,600 -0.4
09/10/2024
11.16
 249,900 10.94 11.20 10.94 5,100 55,300 -0.6
08/10/2024
10.89
 353,700 11.03 11.03 10.80 5,500 163,800 -1.9
07/10/2024
10.94
 125,900 11.07 11.07 10.94 19,000 54,400 -0.4
04/10/2024
10.98
 116,500 11.03 11.12 10.98 0 58,100 -0.7
03/10/2024
11.03
 236,500 11.16 11.20 11.03 1,600 64,700 -0.8
02/10/2024
11.16
 140,700 11.16 11.20 11.07 36,300 53,900 -0.2
01/10/2024
11.20
 251,300 10.98 11.20 10.98 8,300 57,200 -0.6
30/09/2024
10.98
 165,400 11.07 11.07 10.98 2,000 98,700 -1.2
27/09/2024
11.07
 226,000 11.07 11.25 11.03 16,000 55,100 -0.5
26/09/2024
11.07
 245,500 11.16 11.16 11.07 0 50,000 -0.6
25/09/2024
11.16
 413,500 10.94 11.20 10.94 70,100 54,500 0.2
24/09/2024
10.94
 194,100 10.94 11.03 10.89 0 53,900 -0.7
23/09/2024
10.94
 182,900 10.89 10.94 10.85 5,300 127,300 -1.5
20/09/2024
10.94
 261,700 10.98 11.03 10.89 14,000 140,400 -1.6
19/09/2024
10.94
 124,400 10.98 11.07 10.94 13,000 61,700 -0.6
18/09/2024
10.98
 112,100 11.07 11.07 10.98 10,000 51,700 -0.5
17/09/2024
11.03
 105,200 10.94 11.03 10.89 27,600 63,400 -0.4
16/09/2024
10.89
 214,600 10.94 10.98 10.89 2,200 53,900 -0.6
13/09/2024
10.94
 131,000 10.94 10.98 10.85 7,700 11,400 -0.0
12/09/2024
10.94
 269,600 11.07 11.16 10.89 8,200 62,700 -0.7
11/09/2024
10.98
 223,800 11.16 11.16 10.94 9,100 59,300 -0.6
10/09/2024
11.12
 222,700 11.16 11.34 11.12 2,400 79,900 -1.0
09/09/2024
11.16
 184,400 11.20 11.29 11.16 0 0 0
06/09/2024
11.25
 228,900 11.38 11.38 11.20 3,400 50,100 -0.6
05/09/2024
11.38
 198,200 11.38 11.47 11.38 500 66,000 -0.8
04/09/2024
11.38
 253,000 11.47 11.52 11.34 24,700 63,000 -0.5
30/08/2024
11.47
 347,700 11.56 11.60 11.43 15,000 73,900 -0.8
29/08/2024
11.56
 186,300 11.56 11.60 11.52 13,100 59,600 -0.6
28/08/2024
11.60
 238,500 11.56 11.69 11.56 6,000 99,100 -1.2
27/08/2024
11.56
 319,800 11.69 11.69 11.56 2,000 105,700 -1.4
26/08/2024
11.65
 412,700 11.78 11.78 11.65 11,900 105,200 -1.2
23/08/2024
11.78
 282,900 11.87 11.96 11.78 13,100 151,800 -1.8
22/08/2024
11.87
 213,700 12.05 12.09 11.83 16,400 64,400 -0.6
21/08/2024
11.92
 243,500 11.78 12.23 11.78 15,700 80,300 -0.9
20/08/2024
11.78
 245,400 11.78 11.87 11.74 10,600 62,600 -0.7
19/08/2024
11.78
 350,400 11.69 11.83 11.69 3,500 60,000 -0.7
16/08/2024
11.96
 455,900 11.78 12.01 11.74 12,700 54,600 -0.6
15/08/2024
11.78
 167,000 11.87 11.92 11.78 5,000 67,600 -0.8
14/08/2024
11.87
 192,600 11.96 11.96 11.87 2,500 61,000 -0.8
13/08/2024
11.83
 254,100 12.01 12.01 11.65 7,900 76,900 -0.9
12/08/2024
11.69
 213,000 11.92 11.92 11.65 13,200 59,900 -0.6
09/08/2024
11.74
 198,800 11.69 11.83 11.69 35,500 132,600 -1.3
08/08/2024
11.69
 215,300 11.69 11.92 11.65 21,200 61,800 -0.5
07/08/2024
11.87
 151,900 11.92 11.96 11.65 25,600 0 0.3
06/08/2024
11.83
 444,900 11.29 11.83 11.29 134,700 73,500 0.8
05/08/2024
11.16
 545,900 11.96 11.96 11.16 9,200 117,900 -1.4
02/08/2024
11.96
 413,600 11.69 12.09 11.56 70,800 81,400 -0.1
01/08/2024
11.87
 385,200 12.09 12.23 11.87 24,800 132,900 -1.5
31/07/2024
12.09
 297,800 12.32 12.32 12.09 18,100 66,200 -0.7
30/07/2024
12.18
 369,800 12.41 12.41 12.14 22,200 30,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |