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
(2025-11-04) 		0.18 1.87% 5,966,600 -8,800 -0.1
9.82
10.15
10.05
2 tháng
(2025-10-06) 		-0.10 -1.01% 12,308,000 -74,700 -0.7
9.63
10.15
10.05
3 tháng
(2025-09-05) 		-0.44 -4.18% 20,370,400 -257,700 -2.7
9.63
10.44
10.05
6 tháng
(2025-06-09) 		-1.20 -10.70% 70,677,500 -13,630,700 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-09) 		-0.67 -6.31% 122,446,900 -16,695,098 -183.4
9.63
12.20
10.05
24 tháng
(2023-12-15) 		-1.13 -10.15% 221,738,600 -25,752,340 -302.8
9.63
15.07
10.05
36 tháng
(2022-12-20) 		0.91 9.99% 268,212,000 -26,933,952 -318.9
9.02
15.07
10.05
60 tháng
(2020-12-30) 		-3.83 -27.69% 401,500,780 -34,319,697 -480.4
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)
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
31/08/2023
10.70
 119,000 10.81 10.89 10.70 16,100 61,900 -0.7
30/08/2023
10.81
 112,700 10.93 11.00 10.78 1,200 200 0.0
29/08/2023
10.93
 311,800 10.59 11.04 10.66 600 6,800 -0.1
28/08/2023
10.59
 161,300 10.29 10.59 10.22 1,600 18,200 -0.2
25/08/2023
10.29
 188,500 10.25 10.44 10.14 6,400 90,200 -1.1
24/08/2023
10.25
 458,900 10.18 10.25 10.14 64,700 361,700 -4.0
23/08/2023
10.18
 179,800 10.22 10.22 10.07 29,000 125,900 -1.3
22/08/2023
10.22
 223,400 10.14 10.29 10.03 19,800 104,400 -1.1
21/08/2023
10.14
 239,900 10.29 10.29 10.07 31,700 46,200 -0.2
18/08/2023
10.29
 431,400 10.78 10.78 10.29 38,300 71,100 -0.5
17/08/2023
10.78
 173,000 10.78 10.85 10.74 100 34,400 -0.5
16/08/2023
10.78
 198,800 10.74 10.93 10.70 17,700 38,800 -0.3
15/08/2023
10.74
 267,700 10.81 10.85 10.74 7,300 47,100 -0.6
14/08/2023
10.81
 234,000 10.81 10.93 10.74 19,500 50,100 -0.4
11/08/2023
10.81
 245,400 10.93 10.96 10.81 200 9,400 -0.1
10/08/2023
10.93
 325,700 11.00 11.04 10.89 2,400 12,900 -0.2
09/08/2023
11.00
 243,100 11.04 11.07 10.96 200 3,900 -0.1
08/08/2023
11.04
 241,100 11.07 11.11 11.00 1,200 23,200 -0.3
07/08/2023
11.07
 180,400 11.04 11.19 11.00 3,000 9,800 -0.1
04/08/2023
11.04
 299,900 11.07 11.07 10.96 7,400 37,000 -0.4
03/08/2023
11.07
 213,700 11.07 11.22 11.04 1,900 26,500 -0.4
02/08/2023
11.07
 188,200 11.07 11.11 11.00 17,300 32,300 -0.2
01/08/2023
11.07
 435,300 11.04 11.34 11.04 12,900 21,600 -0.1
31/07/2023
11.04
 466,700 11.15 11.15 10.89 13,400 26,400 -0.2
28/07/2023
11.15
 2,190,100 11.78 11.78 10.96 29,400 15,000 0.2
27/07/2023
11.78
 462,000 12.04 12.08 11.78 9,800 0 0.2
26/07/2023
12.04
 419,100 11.82 12.08 11.82 19,100 31,800 -0.2
25/07/2023
11.82
 922,000 12.01 12.01 11.78 5,400 0 0.1
24/07/2023
12.01
 350,200 11.89 12.04 11.86 19,300 1,200 0.3
21/07/2023
11.89
 619,700 12.16 12.23 11.86 2,600 5,400 -0.0
20/07/2023
12.16
 345,700 12.27 12.38 11.93 8,000 114,800 -1.7
19/07/2023
12.27
 1,635,600 11.48 12.27 11.41 6,400 33,000 -0.4
18/07/2023
11.48
 286,900 11.67 11.67 11.48 100 14,000 -0.2
17/07/2023
11.67
 222,000 11.82 11.82 11.60 10,800 15,500 -0.1
14/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
14/07/2023
11.82
 326,900 11.78 11.97 11.75 0 1,900 -0.0
13/07/2023
11.78
 221,700 11.75 11.78 11.71 4,500 18,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |