CTCP Nhiệt điện Phả Lại (ppc)

9.86
0.01
(0.10%)
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
(2025-11-17) 		-0.30 -2.96% 4,874,400 -88,300 -0.9
9.85
10.15
9.86
2 tháng
(2025-10-17) 		0.08 0.83% 11,227,300 -118,900 -1.2
9.63
10.15
9.86
3 tháng
(2025-09-17) 		-0.54 -5.18% 17,933,200 -134,200 -1.3
9.63
10.39
9.86
6 tháng
(2025-06-19) 		-1.25 -11.29% 69,209,900 -12,711,400 -139.3
9.63
11.15
9.86
12 tháng
(2024-12-23) 		-0.78 -7.31% 121,800,500 -16,275,483 -178.6
9.63
12.20
9.86
24 tháng
(2023-12-27) 		-1.68 -14.61% 222,019,400 -25,648,240 -301.0
9.63
15.07
9.86
36 tháng
(2023-01-03) 		0.32 3.38% 269,078,400 -26,858,262 -317.9
9.53
15.07
9.86
60 tháng
(2021-01-11) 		-5.03 -33.81% 400,288,600 -34,432,827 -482.2
8.15
17.79
9.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2025
9.86
 117,500 9.85 9.89 9.83 5,600 13,800 0
15/12/2025
9.85
 126,700 9.85 9.90 9.85 1,600 6,300 -0.0
12/12/2025
9.90
 144,100 9.97 9.99 9.90 10,300 10,100 0.0
11/12/2025
9.96
 77,100 9.99 9.99 9.95 3,700 5,100 -0.0
10/12/2025
9.99
 178,100 10 10 9.96 100 9,300 -0.1
09/12/2025
10
 282,000 9.94 10 9.94 800 100 0.0
08/12/2025
9.98
 262,000 10 10.05 9.98 3,600 18,800 -0.2
05/12/2025
10.05
 166,600 10.05 10.05 10 0 23,900 -0.2
04/12/2025
10.05
 165,400 10 10.10 9.99 100 400 -0.0
03/12/2025
10
 175,600 10 10.05 9.99 2,600 7,000 -0.0
02/12/2025
9.99
 249,800 10 10 9.98 3,300 2,800 0.0
01/12/2025
10
 236,800 10.10 10.10 9.99 28,100 45,400 -0.2
28/11/2025
10
 148,900 10.10 10.10 10 18,600 2,600 0.2
27/11/2025
10.05
 83,700 10 10.05 10 0 0 0
26/11/2025
10
 225,800 10 10.05 10 18,600 2,500 0.2
25/11/2025
10
 201,200 10 10.05 10 100 7,400 -0.1
24/11/2025
10.05
 132,600 10 10.05 10 0 1,800 -0.0
21/11/2025
10
 295,200 10.10 10.10 10 600 22,000 -0.2
20/11/2025
10.05
 134,100 10 10.10 10 2,000 13,500 -0.1
19/11/2025
10
 337,600 10.10 10.15 10 300 0 0.0
18/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
18/11/2025
10.10
 492,400 10.15 10.30 10.05 1,000 0 0.0
17/11/2025
10.15
 758,700 10.15 10.15 10.05 0 4,700 -0.0
14/11/2025
10.15
 261,600 10.01 10.15 10.01 7,100 10,000 -0.0
13/11/2025
10.05
 230,300 10.01 10.10 10.01 9,100 0 0.1
12/11/2025
10.05
 246,000 10.05 10.10 9.96 0 0 0
11/11/2025
10.01
 214,800 9.91 10.01 9.91 500 7,300 -0.1
10/11/2025
9.91
 265,000 10.05 10.05 9.91 3,500 14,200 -0.1
07/11/2025
10.05
 576,200 9.86 10.15 9.82 55,100 6,200 0.5
06/11/2025
9.86
 171,900 9.82 9.86 9.77 200 18,000 -0.2
05/11/2025
9.86
 231,000 9.82 9.86 9.72 6,500 800 0.1
04/11/2025
9.82
 297,400 9.82 9.86 9.63 10,400 10,200 0.0
03/11/2025
9.86
 190,500 9.82 9.86 9.77 19,400 4,100 0.2
31/10/2025
9.82
 198,500 9.82 9.86 9.82 5,700 0 0.1
30/10/2025
9.82
 201,900 9.82 9.86 9.77 21,400 0 0.2
29/10/2025
9.82
 247,100 9.72 9.82 9.67 11,000 300 0.1
28/10/2025
9.67
 313,800 9.63 9.72 9.63 500 29,700 -0.3
27/10/2025
9.63
 251,100 9.72 9.72 9.63 3,100 27,300 -0.2
24/10/2025
9.72
 234,900 9.72 9.72 9.63 100 4,300 -0.0
23/10/2025
9.72
 167,600 9.77 9.77 9.67 0 49,900 -0.5
22/10/2025
9.77
 263,600 9.72 9.82 9.67 5,800 0 0.1
21/10/2025
9.72
 413,600 9.63 9.77 9.63 2,500 11,300 -0.1
20/10/2025
9.63
 664,800 9.77 9.91 9.63 2,000 900 0.0
17/10/2025
9.77
 711,300 9.86 9.91 9.77 0 0 0
16/10/2025
9.96
 254,800 9.91 10.01 9.91 900 4,000 -0.0
15/10/2025
9.91
 296,900 10.01 10.05 9.86 3,500 3,600 -0.0
14/10/2025
10.01
 471,000 10.01 10.05 9.96 1,400 500 0.0
13/10/2025
10.05
 297,000 10.10 10.15 10.01 2,600 0 0.0
10/10/2025
10.15
 237,600 10.15 10.20 10.10 1,000 1,100 -0.0
09/10/2025
10.15
 255,800 10.15 10.20 10.10 0 0 0
08/10/2025
10.15
 239,500 10.20 10.25 10.10 0 0 0
07/10/2025
10.15
 230,500 10.10 10.20 10.10 100 10,500 -0.1
06/10/2025
10.10
 199,600 10.15 10.20 10.10 6,100 5,500 0.0
03/10/2025
10.15
 237,000 10.20 10.20 10.10 6,900 1,800 0.1
02/10/2025
10.20
 249,300 10.20 10.25 10.15 4,100 0 0.0
01/10/2025
10.25
 199,800 10.25 10.29 10.20 19,000 4,600 0.2
30/09/2025
10.20
 369,100 10.25 10.29 10.20 0 27,000 -0.3
29/09/2025
10.25
 356,100 10.25 10.29 10.20 3,400 1,200 0.0
26/09/2025
10.25
 306,100 10.25 10.34 10.20 104,100 1,600 1.1
25/09/2025
10.25
 205,900 10.20 10.29 10.20 1,200 19,000 -0.2
24/09/2025
10.25
 272,100 10.25 10.25 10.15 1,000 3,800 -0.0
23/09/2025
10.25
 517,900 10.29 10.29 10.15 4,100 32,200 -0.3
22/09/2025
10.29
 534,600 10.34 10.34 10.20 3,100 74,300 -0.8
19/09/2025
10.34
 242,100 10.34 10.39 10.34 4,800 2,500 0.0
18/09/2025
10.39
 503,200 10.39 10.39 10.29 19,000 31,000 -0.1
17/09/2025
10.39
 230,000 10.39 10.44 10.34 23,200 600 0.2
16/09/2025
10.34
 380,400 10.44 10.48 10.34 31,700 0 0.3
15/09/2025
10.39
 371,300 10.44 10.44 10.34 29,300 100 0.3
12/09/2025
10.39
 420,900 10.34 10.44 10.29 41,300 500 0.4
11/09/2025
10.34
 466,900 10.29 10.34 10.20 1,600 128,700 -1.4
10/09/2025
10.34
 291,200 10.34 10.39 10.29 1,000 25,200 -0.3
09/09/2025
10.34
 362,300 10.34 10.39 10.29 2,700 97,200 -1.0
08/09/2025
10.34
 934,400 10.44 10.53 10.29 99,700 139,900 -0.4
05/09/2025
10.44
 611,800 10.53 10.58 10.39 15,100 8,100 0.1
04/09/2025
10.53
 656,900 10.44 10.58 10.44 127,300 15,000 1.2
03/09/2025
10.39
 319,400 10.39 10.44 10.34 13,800 10,600 0.0
29/08/2025
10.39
 441,800 10.44 10.48 10.34 11,000 86,000 -0.8
28/08/2025
10.44
 286,500 10.48 10.48 10.39 1,500 5,400 0
27/08/2025
10.44
 528,500 10.39 10.53 10.29 160,400 500 1.7
26/08/2025
10.34
 890,700 10.34 10.34 10.25 6,100 566,600 -6.1
25/08/2025
10.34
 408,000 10.34 10.44 10.29 600 57,600 -0.6
22/08/2025
10.29
 1,387,700 10.48 10.48 10.29 49,300 338,700 -3.2
21/08/2025
10.48
 474,400 10.48 10.53 10.39 60,700 64,200 -0.0
20/08/2025
10.48
 1,200,900 10.58 10.58 10.39 65,700 322,700 -2.8
19/08/2025
10.58
 3,046,300 10.72 10.82 10.53 354,700 2,552,900 -24.6
18/08/2025
10.67
 626,500 10.67 10.77 10.63 200 49,100 -0.5
15/08/2025
10.63
 1,314,800 10.86 10.86 10.58 132,700 380,900 -2.8
14/08/2025
10.82
 1,066,800 10.91 10.96 10.77 4,800 127,400 -1.4
13/08/2025
10.86
 1,439,200 10.96 10.96 10.82 31,100 745,900 -8.2
12/08/2025
10.86
 3,341,600 10.67 11.15 10.67 532,000 1,411,900 -10.0
11/08/2025
10.67
 884,600 10.67 10.72 10.63 9,000 212,100 -2.3
08/08/2025
10.63
 1,039,200 10.53 10.63 10.53 164,200 417,100 -2.8
07/08/2025
10.53
 1,235,700 10.53 10.63 10.44 164,500 800,000 -7.0
06/08/2025
10.48
 1,019,900 10.48 10.58 10.44 58,700 581,100 -5.7
05/08/2025
10.48
 1,266,100 10.58 10.63 10.44 66,800 601,900 -5.9
04/08/2025
10.48
 950,900 10.39 10.67 10.39 15,300 637,700 -6.9
01/08/2025
10.48
 551,400 10.48 10.53 10.44 60,800 67,000 -0.1
31/07/2025
10.53
 1,148,300 10.58 10.58 10.39 15,500 341,400 -3.6
30/07/2025
10.53
 791,100 10.53 10.58 10.44 7,800 88,300 -0.9
29/07/2025
10.58
 1,466,300 10.72 10.77 10.58 124,400 379,500 -2.9
28/07/2025
10.72
 1,403,400 10.63 10.72 10.58 195,800 195,700 -0.0
25/07/2025
10.63
 1,654,000 10.67 10.72 10.58 35,900 780,000 -8.3

Chính sách bảo mật | Điều khoản sử dụng |