CTCP Nhiệt điện Phả Lại (ppc)

11.70
0.05
(0.43%)
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
(2025-03-31) 		0.10 0.86% 11,918,200 1,855,748 21.1
10.55
11.70
11.70
2 tháng
(2025-03-03) 		0.05 0.43% 18,811,100 1,205,103 13.5
10.55
11.90
11.70
3 tháng
(2025-02-03) 		0.40 3.54% 27,173,200 611,022 6.7
10.55
11.90
11.70
6 tháng
(2024-11-01) 		0.22 1.95% 39,349,000 -2,139,744 -24.5
10.55
11.90
11.70
12 tháng
(2024-05-06) 		-2.48 -17.50% 116,215,900 -7,612,373 -98.5
10.55
15.82
11.70
24 tháng
(2023-05-11) 		-0.13 -1.09% 165,024,000 -10,776,727 -142.2
10.03
15.82
11.70
36 tháng
(2022-05-16) 		-1.42 -10.85% 195,350,400 -12,519,823 -169.6
8.55
15.82
11.70
60 tháng
(2020-05-26) 		-3.01 -20.48% 344,061,400 -22,025,483 -392.5
8.55
18.66
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
11.70
 360,900 11.65 11.75 11.65 194,800 57,700 1.6
28/04/2025
11.65
 456,700 11.50 11.65 11.45 341,100 50,200 3.4
25/04/2025
11.50
 378,100 11.50 11.55 11.45 189,900 69,600 1.4
24/04/2025
11.50
 248,600 11.55 11.60 11.45 154,900 70,300 1.0
23/04/2025
11.50
 304,200 11.40 11.50 11.40 135,800 58,700 0.9
22/04/2025
11.35
 741,900 11.60 11.60 10.95 238,400 149,660 1.0
21/04/2025
11.60
 321,100 11.60 11.65 11.55 125,500 81,800 0.5
18/04/2025
11.65
 301,500 11.65 11.70 11.60 60,800 21,700 0.5
17/04/2025
11.65
 449,900 11.60 11.70 11.55 202,300 73,200 1.5
16/04/2025
11.60
 630,700 11.50 11.70 11.50 292,600 70,400 2.6
15/04/2025
11.50
 519,100 11.60 11.65 11.40 264,100 86,200 2.1
14/04/2025
11.55
 507,200 11.40 11.60 11.35 252,448 86,700 1.9
11/04/2025
11.40
 1,086,700 11.50 11.50 11 507,284 390,000 1.4
10/04/2025
11.50
 834,600 11.50 11.50 11.45 98,000 167,100 -0.8
09/04/2025
10.75
 559,000 10.45 10.80 10.35 170,896 70,400 1.1
08/04/2025
10.55
 1,190,900 11.05 11.05 10.30 420,780 76,100 3.7
04/04/2025
11.05
 685,000 10.65 11.40 10.40 47,800 81,200 -0.4
03/04/2025
10.95
 1,248,700 11.25 11.50 10.90 34,700 110,600 -0.8
02/04/2025
11.70
 402,300 11.70 11.85 11.60 37,100 63,200 -0.3
01/04/2025
11.60
 168,200 11.60 11.70 11.60 19,000 11,300 0.1
31/03/2025
11.60
 522,900 11.65 11.65 11.50 41,200 130,600 -1.0
28/03/2025
11.65
 314,700 11.80 11.80 11.60 20,500 61,600 -0.5
27/03/2025
11.70
 312,800 11.75 11.80 11.65 34,800 46,200 -0.1
26/03/2025
11.75
 326,900 12 12 11.75 15,500 93,500 -0.9
25/03/2025
11.90
 830,600 11.80 11.95 11.75 0 0 0
24/03/2025
11.80
 258,700 11.70 11.80 11.65 18,600 59,500 -0.5
21/03/2025
11.70
 305,200 11.90 11.90 11.65 0 0 0
20/03/2025
11.85
 470,500 11.65 11.90 11.65 30,100 49,645 -0.2
19/03/2025
11.65
 227,600 11.65 11.80 11.65 45,200 45,300 -0.0
18/03/2025
11.65
 465,500 11.70 11.80 11.60 27,500 49,900 -0.3
17/03/2025
11.60
 317,500 11.55 11.60 11.50 1,300 55,450 -0.6
14/03/2025
11.55
 255,600 11.60 11.70 11.50 6,500 50,200 -0.5
13/03/2025
11.60
 489,300 11.75 11.90 11.60 15,900 40,900 -0.3
12/03/2025
11.70
 364,700 11.55 11.70 11.55 67,900 48,100 0.2
11/03/2025
11.55
 236,600 11.45 11.65 11.40 25,000 59,250 -0.4
10/03/2025
11.45
 386,100 11.50 11.60 11.45 6,300 106,300 -1.2
07/03/2025
11.55
 331,600 11.60 11.60 11.45 18,900 45,700 -0.3
06/03/2025
11.55
 112,100 11.55 11.65 11.50 9,000 54,100 -0.5
05/03/2025
11.55
 243,000 11.50 11.65 11.50 1,700 74,000 -0.8
04/03/2025
11.55
 326,200 11.65 11.65 11.50 12,800 56,700 -0.5
03/03/2025
11.65
 317,700 11.75 11.80 11.60 27,000 38,800 -0.1
28/02/2025
11.70
 203,800 11.70 11.80 11.65 1,500 52,000 -0.6
27/02/2025
11.70
 284,400 11.80 11.80 11.65 31,300 48,600 -0.2
26/02/2025
11.70
 371,500 11.80 11.85 11.70 29,700 47,000 -0.2
25/02/2025
11.75
 283,000 11.90 11.95 11.75 27,000 70,700 -0.5
24/02/2025
11.85
 508,600 11.70 11.95 11.65 31,600 55,900 -0.3
21/02/2025
11.70
 407,300 11.80 11.80 11.65 62,600 53,100 0.1
20/02/2025
11.75
 449,000 11.95 11.95 11.75 18,500 52,500 -0.4
19/02/2025
11.85
 518,900 11.90 12 11.85 56,100 48,100 0.1
18/02/2025
11.90
 439,800 11.80 12.05 11.80 71,200 44,590 0.3
17/02/2025
11.75
 408,500 11.75 11.90 11.75 52,500 90,100 -0.4
14/02/2025
11.75
 733,200 11.90 12.10 11.75 67,100 68,800 -0.0
13/02/2025
11.80
 890,600 11.60 11.80 11.50 67,400 47,100 0.2
12/02/2025
11.55
 402,600 11.60 11.60 11.45 21,079 46,320 -0.3
11/02/2025
11.55
 298,100 11.45 11.55 11.45 100 54,900 -0.6
10/02/2025
11.45
 416,400 11.65 11.70 11.45 1,000 109,100 -1.2
07/02/2025
11.70
 444,800 11.60 11.70 11.55 1,100 48,050 -0.5
06/02/2025
11.60
 315,200 11.60 11.60 11.45 6,000 75,000 -0.8
05/02/2025
11.55
 204,400 11.75 11.75 11.50 2,700 48,700 -0.5
04/02/2025
11.65
 587,000 11.45 11.75 11.35 18,200 52,500 -0.4
03/02/2025
11.30
 195,000 11.45 11.45 11.30 15,500 63,200 -0.5
24/01/2025
11.30
 215,600 11.35 11.40 11.25 12,800 46,970 -0.4
23/01/2025
11.30
 147,900 11.40 11.45 11.30 21,400 63,100 -0.5
22/01/2025
11.35
 151,300 11.40 11.40 11.30 5,600 45,500 -0.5
21/01/2025
11.35
 339,300 11.25 11.50 11.20 9,200 63,531 -0.6
20/01/2025
11.25
 196,700 11.20 11.40 11.20 1,000 51,500 -0.6
17/01/2025
11.15
 213,800 11.05 11.25 11 16,900 44,300 -0.3
16/01/2025
11
 99,400 11.10 11.10 11 25,100 46,300 -0.2
15/01/2025
11
 137,200 11.05 11.10 11 6,600 43,900 -0.4
14/01/2025
11
 127,300 11 11.10 11 13,300 41,100 -0.3
13/01/2025
11
 267,300 11 11.05 10.95 16,200 81,100 -0.7
10/01/2025
11
 237,200 10.90 11.05 10.90 0 4,100 -0.0
09/01/2025
10.90
 106,800 10.90 11 10.90 18,300 40,900 -0.2
08/01/2025
10.90
 229,000 10.95 10.95 10.85 39,400 56,000 -0.2
07/01/2025
10.90
 179,300 11 11.10 10.90 16,000 62,650 -0.5
06/01/2025
10.95
 170,800 11.05 11.10 10.95 3,000 51,700 -0.5
03/01/2025
11.05
 145,500 11.15 11.20 11.05 17,500 47,600 -0.3
02/01/2025
11.15
 124,800 11.20 11.25 11.10 4,100 46,400 -0.5
31/12/2024
11.15
 183,100 11.30 11.30 11.15 7,100 45,000 -0.4
30/12/2024
11.20
 146,300 11.25 11.30 11.20 43,300 54,100 -0.1
27/12/2024
11.25
 172,700 11.30 11.40 11.25 12,300 400 0.1
26/12/2024
11.30
 103,200 11.35 11.35 11.25 7,700 15,700 -0.1
25/12/2024
11.25
 208,600 11.20 11.40 11.20 3,300 16,000 -0.1
24/12/2024: Cổ tức tiền mặt tỉ lệ: 2%
24/12/2024
11.20
 113,300 11.20 11.20 11.15 3,600 7,650 -0.0
23/12/2024
11.15
 150,700 11.15 11.20 11.10 3,900 15,000 -0.1
20/12/2024
11.15
 156,700 11.15 11.20 11.10 6,000 66,300 -0.7
19/12/2024
11.15
 163,900 11.15 11.20 11.10 13,300 54,600 -0.5
18/12/2024
11.20
 269,200 11.10 11.25 11.10 16,100 61,405 -0.5
17/12/2024
11.15
 180,400 11.15 11.20 11.15 13,230 72,050 -0.7
16/12/2024
11.15
 141,300 11.20 11.30 11.15 37,100 77,400 -0.5
13/12/2024
11.20
 143,700 11.30 11.44 11.20 60,800 66,700 -0.1
12/12/2024
11.20
 155,800 11.40 11.40 11.20 1,600 42,500 -0.5
11/12/2024
11.30
 227,600 11.40 11.40 11.30 50,600 50,000 0.0
10/12/2024
11.30
 402,800 11.25 11.40 11.25 3,900 114,700 -1.3
09/12/2024
11.20
 207,000 11.25 11.25 11.15 9,000 79,390 -0.8
06/12/2024
11.25
 401,000 11.05 11.25 11.05 29,200 51,400 -0.3
05/12/2024
11.05
 164,100 11.00 11.10 10.95 20,300 70,600 -0.6
04/12/2024
11.05
 399,600 10.86 11.15 10.86 27,500 51,000 -0.3
03/12/2024
10.86
 221,100 10.86 10.95 10.81 38,100 55,200 -0.2
02/12/2024
10.86
 162,900 10.90 11.00 10.86 6,400 52,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |