Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	12.32	147,300	12.23	12.32	12.23	10,900	32,000	-0.3
22/01/2024	12.27	154,500	12.41	12.41	12.23	66,600	3,600	0.9
19/01/2024: Cổ tức tiền mặt tỉ lệ: 18.75%
19/01/2024	12.23	237,200	12.18	12.41	12.18	500	51,900	-0.7
18/01/2024	12.16	565,400	12.32	12.32	12.12	47,500	16,700	0.5
17/01/2024	12.28	282,000	12.36	12.36	12.24	36,300	97,600	-1.0
16/01/2024	12.36	248,600	12.36	12.36	12.28	20,200	0	0.3
15/01/2024	12.36	390,000	12.36	12.36	12.28	15,000	1,100	0.2
12/01/2024	12.16	308,500	12.32	12.32	12.12	10,800	0	0.2
11/01/2024	12.32	185,400	12.36	12.47	12.12	5,100	8,200	-0.0
10/01/2024	12.36	466,500	12.43	12.51	12.24	9,200	1,300	0.1
09/01/2024	12.12	562,700	11.77	12.12	11.77	100	0	0.0
08/01/2024	11.65	116,900	11.65	11.69	11.57	0	0	0
05/01/2024	11.57	133,000	11.73	11.73	11.53	2,800	6,200	-0.1
04/01/2024	11.61	151,900	11.61	11.69	11.57	0	300	-0.0
03/01/2024	11.69	101,400	11.77	11.77	11.61	0	8,100	-0.1
02/01/2024	11.61	81,800	11.53	11.61	11.53	6,000	0	0.1
29/12/2023	11.53	77,200	11.57	11.69	11.53	10,000	11,900	-0.0
28/12/2023	11.57	98,100	11.53	11.57	11.46	24,000	9,900	0.2
27/12/2023	11.53	209,400	11.46	11.53	11.42	24,000	3,000	0.3
26/12/2023: Cổ tức tiền mặt tỉ lệ: 2.75%
26/12/2023	11.46	64,700	11.44	11.57	11.42	7,300	20,800	-0.2
25/12/2023	11.44	91,600	11.51	11.51	11.36	3,700	17,600	-0.2
22/12/2023	11.51	116,900	11.44	11.51	11.40	5,700	21,900	-0.2
21/12/2023	11.44	158,200	11.48	11.48	11.28	17,000	67,500	-0.7
20/12/2023	11.48	264,700	11.17	11.48	11.17	4,000	13,400	-0.1
19/12/2023	11.17	161,800	11.21	11.44	11.13	1,300	25,500	-0.4
18/12/2023	11.21	218,900	11.13	11.36	11.05	2,300	23,300	-0.3
15/12/2023	11.13	44,400	11.13	11.13	10.98	0	9,200	-0.1
14/12/2023	11.13	48,800	11.17	11.17	11.01	0	8,400	-0.1
13/12/2023	11.17	53,300	11.21	11.28	11.17	0	3,700	-0.1
12/12/2023	11.21	44,400	11.21	11.25	11.09	0	12,400	-0.2
11/12/2023	11.21	65,000	11.21	11.21	11.13	100	4,800	-0.1
08/12/2023	11.21	57,900	11.25	11.25	11.13	3,500	25,200	-0.3
07/12/2023	11.25	149,900	11.36	11.40	11.13	0	52,100	-0.8
06/12/2023	11.36	120,300	11.32	11.40	11.25	0	0	0
05/12/2023	11.32	262,800	11.44	11.48	10.98	1,300	8,500	-0.1
04/12/2023	11.44	265,100	11.05	11.44	11.13	2,000	100	0.0
01/12/2023	11.05	305,800	10.75	11.05	10.82	0	12,900	-0.2
30/11/2023	10.75	214,500	10.52	10.82	10.59	0	21,400	-0.3
29/11/2023	10.52	78,500	10.40	10.55	10.40	5,000	11,800	-0.1
28/11/2023	10.40	155,300	10.21	10.52	10.32	0	14,700	-0.2
27/11/2023	10.21	86,200	10.06	10.21	10.09	700	1,700	-0.0
24/11/2023	10.06	37,100	10.06	10.13	9.98	0	3,000	-0.0
23/11/2023	10.06	41,000	10.13	10.21	10.06	600	0	0.0
22/11/2023	10.13	31,600	10.21	10.29	10.13	5,500	2,300	0.0
21/11/2023	10.21	110,100	10.29	10.29	10.17	0	0	0
20/11/2023	10.29	37,700	10.32	10.36	10.06	0	4,000	-0.1
17/11/2023	10.32	39,700	10.32	10.32	10.17	0	3,000	-0.0
16/11/2023	10.32	9,100	10.32	10.32	10.21	0	0	0
15/11/2023	10.32	25,600	10.21	10.52	10.25	100	4,300	-0.1
14/11/2023	10.21	34,300	10.29	10.44	10.21	0	91	-0.0
13/11/2023	10.29	36,400	10.25	10.40	10.25	3,100	0	0.0
10/11/2023	10.25	82,400	10.21	10.40	10.25	200	100	0.0
09/11/2023	10.21	58,600	10.29	10.32	10.17	3,300	4,700	-0.0
08/11/2023	10.29	54,800	9.94	10.29	9.83	1,000	12,300	-0.1
07/11/2023	9.94	31,400	9.94	9.98	9.90	3,000	0	0.0
06/11/2023	9.94	90,000	9.86	9.98	9.86	7,500	0	0.1
03/11/2023	9.86	27,900	9.86	9.86	9.75	0	0	0
02/11/2023	9.86	77,900	9.56	9.86	9.59	100	12,200	-0.2
01/11/2023	9.56	45,500	9.63	9.67	9.56	0	0	0
31/10/2023	9.63	51,500	9.63	9.71	9.56	9,900	7,300	0.0
30/10/2023	9.63	49,600	9.56	9.75	9.59	3,000	0	0.0
27/10/2023	9.56	60,500	9.56	9.67	9.44	7,700	0	0.1
26/10/2023	9.56	645,500	10.25	10.25	9.56	900	0	0.0
25/10/2023	10.25	14,700	10.25	10.29	10.17	0	0	0
24/10/2023	10.25	55,200	10.25	10.32	10.09	13,000	8,000	0.1
23/10/2023	10.25	33,000	10.29	10.29	10.21	6,000	5,000	0.0
20/10/2023	10.29	110,600	10.29	10.29	9.98	2,000	37,300	-0.5
19/10/2023	10.29	204,600	10.44	10.44	10.21	16,500	200	0.2
18/10/2023	10.44	58,000	10.59	10.59	10.44	0	3,800	-0.1
17/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
17/10/2023	10.59	87,200	10.48	10.71	10.52	5,100	1,700	0.0
16/10/2023	10.48	196,100	10.55	10.59	10.44	600	200	0.0
13/10/2023	10.55	40,100	10.48	10.55	10.44	8,800	300	0.1
12/10/2023	10.48	30,900	10.48	10.55	10.44	900	500	0.0
11/10/2023	10.48	51,600	10.40	10.48	10.44	11,500	0	0.2
10/10/2023	10.40	51,000	10.48	10.59	10.37	9,500	6,000	0.0
09/10/2023	10.48	53,500	10.29	10.52	10.29	7,700	0	0.1
06/10/2023	10.29	90,600	10.33	10.40	10.14	4,000	2,700	0.0
05/10/2023	10.33	66,100	10.44	10.44	10.29	0	0	0
04/10/2023	10.44	38,400	10.44	10.44	10.29	1,200	4,700	-0.0
03/10/2023	10.44	54,100	10.48	10.48	10.40	0	200	-0.0
02/10/2023	10.48	41,000	10.40	10.48	10.33	0	19,100	-0.3
29/09/2023	10.40	57,900	10.37	10.44	10.37	0	20,000	-0.3
28/09/2023	10.37	56,900	10.25	10.59	10.37	0	1,600	-0.0
27/09/2023	10.25	87,200	10.29	10.37	10.25	3,700	2,500	0.0
26/09/2023	10.29	121,700	10.44	10.52	10.25	2,200	0	0.0
25/09/2023	10.44	132,000	10.63	10.66	10.44	0	5,400	-0.1
22/09/2023	10.63	201,000	10.81	10.81	10.44	8,100	8,000	0.0
21/09/2023	10.81	56,200	10.89	10.93	10.81	1,000	0	0.0
20/09/2023	10.89	86,500	10.89	10.93	10.81	1,200	8,200	-0.1
19/09/2023	10.89	67,500	10.85	10.93	10.81	4,300	23,200	-0.3
18/09/2023	10.85	61,700	10.96	10.96	10.85	0	0	0
15/09/2023	10.96	53,200	10.96	11.04	10.93	3,900	1,200	0.0
14/09/2023	10.96	186,500	10.89	11.04	10.81	300	6,900	-0.1
13/09/2023	10.89	132,500	10.85	11.07	10.89	3,000	32,000	-0.4
12/09/2023	10.85	211,100	11.00	11.00	10.85	6,500	54,300	-0.7
11/09/2023	11.00	338,500	11.00	11.26	11.00	2,100	10,800	-0.1
08/09/2023	11.00	107,500	11.07	11.07	10.96	6,000	700	0.1
07/09/2023	11.07	163,400	11.19	11.19	11.04	0	600	-0.0
06/09/2023	11.19	595,000	11.04	11.34	10.81	288,500	98,100	2.9
05/09/2023	11.04	373,000	10.70	11.04	10.70	30,600	57,700	-0.4

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.10	1.01%	5,473,800	266,200	2.7	9.83 10.35 10.10
2 tháng (2025-11-28)	0	0%	9,063,000	147,300	1.5	9.82 10.35 10.10
3 tháng (2025-10-29)	0.18	1.87%	15,056,500	196,800	2.0	9.82 10.35 10.10
6 tháng (2025-07-31)	-0.53	-5.04%	54,148,400	-8,392,200	-93.4	9.63 10.86 10.10
12 tháng (2025-02-03)	-0.77	-7.15%	124,483,300	-15,386,282	-168.9	9.63 12.20 10.10
24 tháng (2024-02-07)	-2.18	-17.92%	223,200,000	-25,209,880	-295.8	9.63 15.07 10.10
36 tháng (2023-02-13)	-0.47	-4.52%	273,822,500	-26,589,962	-314.9	9.56 15.07 10.10
60 tháng (2021-02-22)	-5.25	-34.44%	394,336,100	-32,893,627	-444.7	8.15 17.79 10.10

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH