CTCP Nhiệt điện Phả Lại (ppc)

9.69
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |