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)
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
12/07/2023
11.75
 76,100 11.75 11.82 11.71 2,200 16,900 -0.2
11/07/2023
11.75
 170,100 11.75 11.86 11.71 11,100 28,400 -0.3
10/07/2023
11.75
 226,900 11.56 11.78 11.56 13,200 48,600 -0.6
07/07/2023
11.56
 75,700 11.67 11.67 11.56 0 1,300 -0.0
06/07/2023
11.67
 246,700 11.64 11.78 11.56 2,200 6,900 -0.1
05/07/2023
11.64
 110,800 11.64 11.75 11.64 0 0 0
04/07/2023
11.64
 147,800 11.67 11.67 11.56 1,000 0 0.0
03/07/2023
11.67
 130,100 11.56 11.67 11.56 3,400 12,700 -0.1
30/06/2023
11.56
 77,100 11.60 11.71 11.53 4,400 0 0.1
29/06/2023
11.60
 196,300 11.71 11.78 11.56 6,500 0 0.1
28/06/2023
11.71
 90,200 11.71 11.78 11.64 11,800 1,500 0.2
27/06/2023
11.71
 152,500 11.64 11.82 11.56 28,900 0 0.5
26/06/2023
11.64
 256,300 11.86 11.86 11.53 5,800 400 0.1
23/06/2023
11.86
 185,400 11.96 12.11 11.82 8,500 300 0.1
22/06/2023
11.96
 262,600 11.78 12.00 11.78 16,800 4,400 0.2
21/06/2023
11.78
 136,000 11.82 12.00 11.78 400 9,300 -0.1
20/06/2023
11.82
 128,500 11.60 11.82 11.60 6,400 0 0.1
19/06/2023
11.60
 320,500 11.93 11.93 11.49 13,100 0 0.2
16/06/2023
11.93
 394,800 12.07 12.07 11.89 1,500 0 0.0
15/06/2023
12.07
 159,200 12.22 12.29 12.00 6,100 500 0.1
14/06/2023
12.22
 289,100 12.22 12.33 12.00 1,600 6,600 -0.1
13/06/2023
12.22
 266,800 12.58 12.73 12.22 0 3,500 -0.1
12/06/2023
12.58
 534,800 12.18 12.80 12.26 2,500 7,600 -0.1
09/06/2023
12.18
 446,500 11.82 12.22 11.86 7,100 0 0.1
08/06/2023
11.82
 538,000 11.93 12.29 11.82 10,400 5,200 0.1
07/06/2023
11.93
 531,600 11.93 12.07 11.82 9,600 5,000 0.1
06/06/2023
11.93
 292,600 11.93 12.11 11.89 46,400 2,500 0.7
05/06/2023
11.93
 867,400 11.38 11.96 11.49 7,000 3,000 0.1
02/06/2023
11.38
 288,700 11.31 11.38 11.27 0 400 -0.0
01/06/2023
11.31
 112,000 11.27 11.35 11.16 800 1,100 -0.0
31/05/2023
11.27
 355,500 11.24 11.49 11.20 9,000 800 0.1
30/05/2023
11.24
 143,500 11.16 11.31 11.16 2,200 5,000 -0.0
29/05/2023
11.16
 142,200 11.16 11.16 11.09 11,500 29,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |