CTCP Nhiệt điện Phả Lại (ppc)

9.66
-0.03
(-0.31%)
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)
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
26/05/2023
11.16
 108,000 11.20 11.27 11.09 7,800 16,100 -0.1
25/05/2023
11.20
 115,100 11.20 11.20 11.09 10,800 28,100 -0.3
24/05/2023
11.20
 146,400 11.27 11.35 11.20 12,300 5,100 0.1
23/05/2023
11.27
 96,100 11.35 11.42 11.24 7,900 0 0.1
22/05/2023
11.35
 320,100 11.13 11.38 11.16 0 2,200 -0.0
19/05/2023
11.13
 174,600 10.95 11.27 11.02 0 700 -0.0
18/05/2023
10.95
 70,100 10.84 11.02 10.91 0 0 0
17/05/2023
10.84
 300,400 11.20 11.20 10.84 19,000 13,400 0.1
16/05/2023
11.20
 143,700 11.24 11.35 11.16 0 1,300 -0.0
15/05/2023
11.24
 183,000 11.27 11.27 11.24 2,500 100 0.0
12/05/2023
11.27
 135,500 11.27 11.31 11.24 10,500 1,000 0.1
11/05/2023
11.27
 104,700 11.24 11.35 11.24 300 0 0.0
10/05/2023
11.24
 179,000 11.35 11.35 11.20 14,900 0 0.2
09/05/2023
11.35
 188,200 11.42 11.49 11.24 1,900 3,000 -0.0
08/05/2023
11.42
 373,400 11.20 11.53 11.16 0 119,100 -1.8
05/05/2023
11.20
 156,200 11.31 11.31 11.13 0 15,900 -0.2
04/05/2023
11.31
 312,100 11.13 11.42 11.06 0 27,200 -0.4
28/04/2023
11.13
 320,100 11.06 11.31 11.06 9,700 15,000 -0.1
27/04/2023
11.06
 227,900 10.91 11.20 10.98 0 11,600 -0.2
26/04/2023
10.91
 106,800 10.91 10.91 10.80 1,000 20,000 -0.3
25/04/2023
10.91
 130,200 10.95 11.06 10.80 2,300 15,000 -0.2
24/04/2023
10.95
 161,800 10.58 10.95 10.58 200 2,100 -0.0
21/04/2023
10.58
 130,900 10.66 10.69 10.55 0 0 -0.0
20/04/2023
10.66
 65,400 10.66 10.73 10.58 500 1,500 -0.0
19/04/2023
10.66
 98,200 10.58 10.76 10.55 200 13,100 -0.2
18/04/2023
10.58
 149,600 10.73 10.87 10.51 5,100 10,307 -0.1
17/04/2023
10.73
 105,700 10.62 10.76 10.55 2,300 10,000 -0.1
14/04/2023
10.62
 247,200 10.91 11.06 10.62 1,000 5,000 -0.1
13/04/2023
10.91
 441,800 11.20 11.38 10.91 4,500 13,000 -0.1
12/04/2023
11.20
 570,400 11.20 11.42 11.13 0 5,160 -0.1
11/04/2023
11.20
 247,300 11.02 11.27 10.80 100 940 -0.0
10/04/2023
11.02
 655,300 10.29 11.02 10.33 5,000 13,700 -0.1
07/04/2023
10.29
 85,400 10.33 10.36 10.29 100 100 0
06/04/2023
10.33
 248,400 10.36 10.44 10.33 0 50,000 -0.7
05/04/2023
10.36
 131,100 10.29 10.36 10.29 29,600 700 0.4
04/04/2023
10.29
 89,400 10.15 10.29 10.15 5,900 600 0.1
03/04/2023
10.15
 172,800 10.22 10.26 10.15 100 800 -0.0
31/03/2023
10.22
 139,300 10.29 10.33 10.22 33,500 20 0.5

Chính sách bảo mật | Điều khoản sử dụng |