CTCP Nhiệt điện Phả Lại (ppc)

9.67
-0.02
(-0.21%)
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
(2026-05-18) 		-0.10 -1.02% 2,851,400 -87,027 0
9.61
9.89
9.69
2 tháng
(2026-04-20) 		-0.46 -4.53% 7,574,700 -326,099 0
9.61
10.15
9.69
3 tháng
(2026-03-19) 		-1.21 -11.10% 25,821,000 -325,529 -0.3
9.61
11.15
9.69
6 tháng
(2025-12-19) 		-0.15 -1.52% 45,426,500 -157,329 1.5
9.61
11.15
9.69
12 tháng
(2025-06-23) 		-1.41 -12.73% 114,364,600 -12,663,029 -135.3
9.61
11.15
9.69
24 tháng
(2024-06-27) 		-5.38 -35.71% 213,849,400 -23,665,377 -270.0
9.61
15.07
9.69
36 tháng
(2023-07-03) 		-1.98 -16.99% 292,202,600 -27,324,860 -321.0
9.56
15.07
9.69
60 tháng
(2021-07-13) 		-6 -38.24% 390,475,300 -33,047,556 -438.2
8.15
17.79
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
14.18
 744,000 14.05 14.41 13.83 6,800 147,200 -2.2
12/06/2024
13.92
 423,000 13.96 14.05 13.83 26,800 61,000 -0.5
11/06/2024
13.96
 713,200 14.14 14.14 13.78 8,300 128,100 -1.9
10/06/2024
14.05
 1,050,600 13.92 14.14 13.74 240,100 70,529 2.6
07/06/2024
13.92
 1,164,300 14.41 14.41 13.92 78,700 50,000 0.5
06/06/2024
14.23
 441,900 14.45 14.63 14.14 30,800 80,000 -0.8
05/06/2024
14.49
 783,600 14.67 14.85 14.41 93,300 56,900 0.6
04/06/2024
14.54
 837,300 14.67 14.81 14.45 12,600 66,300 -0.9
03/06/2024
14.63
 981,700 14.98 14.98 14.63 74,600 2,300 1.2
31/05/2024
14.67
 1,941,800 14.27 15.21 14.18 2,700 163,900 -2.7
30/05/2024
14.27
 1,212,000 13.78 14.27 13.69 68,800 87,100 -0.3
29/05/2024
13.96
 736,400 14.09 14.14 13.87 35,600 55,700 -0.3
28/05/2024
14.09
 505,500 14.23 14.23 13.92 60,600 56,200 0.1
27/05/2024
14.05
 940,700 13.56 14.05 13.47 140,500 58,600 1.3
24/05/2024
13.47
 1,445,400 14.14 14.23 13.47 2,500 69,000 -1.0
23/05/2024
14.14
 971,100 13.74 14.18 13.65 72,100 71,900 0.0
22/05/2024
13.74
 1,600,900 14.14 14.14 13.47 57,600 89,400 -0.5
21/05/2024
14.14
 420,500 14.36 14.36 14.01 26,100 6,400 0.3
20/05/2024
14.14
 659,700 14.01 14.36 14.01 33,900 75,100 -0.7
17/05/2024
14.14
 522,800 14.23 14.32 14.14 6,500 55,600 -0.8
16/05/2024
14.45
 874,100 14.32 14.58 14.18 9,600 58,000 -0.8
15/05/2024
14.27
 724,600 14.32 14.36 14.05 5,100 55,000 -0.8
14/05/2024
14.32
 582,800 14.23 14.72 14.05 16,500 85,900 -1.1
13/05/2024
14.23
 1,516,400 14.23 14.45 13.87 10,000 81,000 -1.1
10/05/2024
14.14
 1,201,900 13.52 14.23 13.29 56,700 60,700 -0.1
09/05/2024
13.52
 952,600 13.87 14.05 13.47 2,900 58,300 -0.9
08/05/2024
13.78
 1,798,200 13.34 14.23 13.25 24,000 176,200 -2.3
07/05/2024
13.52
 785,400 13.47 13.56 13.38 7,500 75,300 -1.0
06/05/2024
13.52
 861,300 13.25 13.52 12.98 6,400 54,300 -0.7
03/05/2024
13.03
 761,400 13.34 13.34 12.89 33,900 57,100 -0.3
02/05/2024
12.76
 788,000 12.09 12.76 12.05 17,100 79,500 -0.9
26/04/2024
11.96
 117,100 12.01 12.09 11.96 0 61,500 -0.8
25/04/2024
12.01
 102,200 12.01 12.09 12.01 1,200 50,100 -0.7
24/04/2024
12.01
 218,400 11.96 12.14 11.96 11,600 60,000 -0.7
23/04/2024
12.01
 173,000 12.27 12.27 11.96 9,200 50,000 -0.6
22/04/2024
12.09
 264,200 12.01 12.23 12.01 15,200 51,500 -0.5
19/04/2024
11.96
 253,800 12.09 12.14 11.92 3,400 132,400 -1.7
17/04/2024
11.96
 320,100 12.27 12.27 11.96 4,700 69,400 -0.9
16/04/2024
11.56
 181,000 11.83 11.83 11.56 1,100 68,100 -0.9
15/04/2024
11.83
 234,600 12.09 12.09 11.83 11,300 50,200 -0.5
12/04/2024
12.05
 98,400 12.01 12.09 11.96 2,000 51,100 -0.7
11/04/2024
12.01
 127,600 12.01 12.09 11.96 22,000 51,100 -0.4
10/04/2024
12.01
 113,000 12.05 12.14 12.01 0 50,000 -0.7
09/04/2024
12.09
 164,900 12.14 12.14 12.01 17,900 50,000 -0.4
08/04/2024
12.05
 147,800 12.23 12.23 12.05 1,000 0 0.0
05/04/2024
12.23
 147,500 12.23 12.27 12.18 3,800 300 0.0
04/04/2024
12.23
 241,600 12.32 12.32 12.18 500 59,300 -0.8
03/04/2024
12.18
 371,100 12.23 12.32 12.18 4,800 107,600 -1.4
02/04/2024
12.23
 103,600 12.14 12.27 12.09 21,400 0 0.3
01/04/2024
12.09
 157,900 12.18 12.18 12.05 13,000 59,400 -0.6
29/03/2024
12.14
 87,600 12.09 12.27 12.09 1,000 8,600 -0.1
28/03/2024
12.05
 151,800 12.14 12.18 12.01 0 50,000 -0.7
27/03/2024
12.14
 80,400 12.23 12.23 12.09 0 50,100 -0.7
26/03/2024
12.14
 65,000 12.23 12.23 12.09 0 50,200 -0.7
25/03/2024
12.23
 199,400 12.36 12.36 12.09 62,600 68,200 -0.1
22/03/2024
12.05
 124,800 12.05 12.14 12.05 0 68,000 -0.9
21/03/2024
12.05
 126,900 12.09 12.09 12.01 0 50,000 -0.7
20/03/2024
12.01
 81,700 11.96 12.05 11.96 0 50,000 -0.7
19/03/2024
11.96
 147,100 12.05 12.05 11.96 2,500 51,300 -0.7
18/03/2024
12.01
 201,000 12.14 12.18 11.87 26,500 52,700 -0.4
15/03/2024
12.18
 104,400 12.18 12.18 12.05 200 29,300 -0.4
14/03/2024
12.18
 95,600 12.23 12.23 12.14 100 15,600 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |