CTCP Nhiệt điện Phả Lại (ppc)

10.65
0.30
(2.90%)
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
(2026-02-23) 		0.20 1.97% 9,840,400 -2,600 0.1
9.65
10.65
10.65
2 tháng
(2026-01-19) 		0.15 1.47% 15,273,700 -72,200 -0.6
9.65
10.65
10.65
3 tháng
(2025-12-18) 		0.50 5.08% 19,238,200 121,100 1.3
9.65
10.65
10.65
6 tháng
(2025-09-19) 		0.01 0.09% 36,620,400 -32,400 -0.2
9.63
10.65
10.65
12 tháng
(2025-03-24) 		-0.90 -7.97% 123,842,500 -14,406,856 -157.3
9.63
12.20
10.65
24 tháng
(2024-03-28) 		-1.70 -14.10% 231,423,100 -24,724,677 -288.8
9.63
15.07
10.65
36 tháng
(2023-04-03) 		0.20 2.01% 280,499,200 -27,137,338 -322.6
9.56
15.07
10.65
60 tháng
(2021-04-13) 		-6.16 -37.29% 384,986,500 -32,143,327 -422.6
8.15
17.79
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
12.23
 162,300 12.23 12.23 12.05 2,000 94,300 -1.3
12/03/2024
12.14
 46,900 12.09 12.14 12.05 500 4,500 -0.1
11/03/2024
12.09
 135,500 12.18 12.18 12.09 2,300 35,600 -0.5
08/03/2024
12.14
 112,800 12.27 12.27 12.14 500 33,500 -0.5
07/03/2024
12.27
 187,200 12.27 12.27 11.52 16,900 0 0.2
06/03/2024
12.27
 69,000 12.32 12.32 12.23 7,900 8,000 -0.0
05/03/2024
12.32
 75,000 12.32 12.32 12.23 300 0 0.0
04/03/2024
12.32
 116,100 12.32 12.32 12.23 5,000 500 0.1
01/03/2024
12.23
 185,000 12.18 12.27 12.18 0 100 -0.0
29/02/2024
12.18
 104,100 12.23 12.27 12.14 2,300 17,700 -0.2
28/02/2024
12.23
 118,700 12.27 12.27 12.18 11,500 54,000 -0.6
27/02/2024
12.27
 95,000 12.32 12.32 12.23 1,700 0 0.0
26/02/2024
12.27
 166,500 12.36 12.36 12.23 8,500 600 0.1
23/02/2024
12.27
 75,500 12.32 12.36 12.23 5,300 2,752 0.0
22/02/2024
12.32
 209,600 12.32 12.32 12.23 600 0 0.0
21/02/2024
12.27
 470,000 12.32 12.36 12.23 1,200 0 0.0
20/02/2024
12.27
 314,800 12.27 12.41 12.27 13,200 2,350 0.2
19/02/2024
12.27
 132,600 12.32 12.36 12.23 6,600 7,801 -0.0
16/02/2024
12.32
 107,500 12.23 12.32 12.18 8,900 11,400 -0.0
15/02/2024
12.23
 124,900 12.18 12.32 12.18 12,700 16,400 -0.1
07/02/2024
12.18
 112,100 12.14 12.23 12.09 0 4,000 -0.1
06/02/2024
12.18
 68,800 12.18 12.18 12.09 1,400 0 0.0
05/02/2024
12.18
 61,500 12.18 12.18 12.09 4,700 13,060 -0.1
02/02/2024
12.18
 64,800 12.23 12.23 12.14 5,300 10,000 -0.1
01/02/2024
12.14
 84,000 12.05 12.14 12.05 5,000 63,700 -0.8
31/01/2024
12.14
 370,000 12.14 12.27 12.05 11,700 134,300 -1.7
30/01/2024
12.14
 33,800 12.23 12.23 12.14 0 14,800 -0.2
29/01/2024
12.14
 138,900 12.09 12.23 12.05 400 43,500 -0.6
26/01/2024
12.14
 138,200 12.18 12.23 12.09 24,000 40,100 -0.2
25/01/2024
12.14
 119,300 12.23 12.27 12.14 1,700 2,500 -0.0
24/01/2024
12.23
 72,200 12.23 12.32 12.23 0 1,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |