CTCP Nhiệt điện Phả Lại (ppc)

8.71
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
(2026-09-08) 		-0.17 -1.91% 1,783,100 300 0
8.54
8.88
8.71
2 tháng
(2026-08-10) 		-0.15 -1.69% 4,440,400 300 0
8.54
9.14
8.71
3 tháng
(2026-07-10) 		-0.53 -5.74% 6,848,700 300 0
8.54
9.24
8.71
6 tháng
(2026-04-13) 		-1.59 -15.44% 17,918,500 300 0
8.54
10.30
8.71
12 tháng
(2025-10-13) 		-1.34 -13.37% 67,257,400 300 0
8.54
11.15
8.71
24 tháng
(2024-10-18) 		-2.54 -22.57% 187,229,100 300 0
8.54
12.20
8.71
36 tháng
(2023-10-24) 		-1.54 -15% 280,878,400 300 0
8.54
15.07
8.71
60 tháng
(2021-11-03) 		-7.52 -46.33% 369,134,700 300 0
8.15
17.79
8.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
10.80
 55,300 10.76 10.91 10.58 0 0 0
25/10/2022
10.76
 78,300 10.58 10.91 10.47 0 0 0
24/10/2022
10.76
 61,100 10.98 10.98 10.58 0 0 0
21/10/2022
10.98
 108,200 11.20 11.46 10.80 0 0 0
20/10/2022
11.24
 51,300 11.24 11.42 11.20 0 0 0
19/10/2022
11.24
 69,700 11.16 11.38 11.06 0 0 0
18/10/2022
11.13
 50,000 11.02 11.24 11.02 0 0 0
17/10/2022
10.98
 54,400 10.91 11.09 10.91 0 0 0
14/10/2022
11.06
 74,400 10.98 11.20 10.95 0 0 0
13/10/2022
11.02
 57,300 11.06 11.06 10.91 0 0 0
12/10/2022
11.09
 189,500 11.13 11.13 10.87 0 0 0
11/10/2022
11.09
 140,300 11.46 11.46 11.06 0 0 0
10/10/2022
11.46
 95,500 11.42 11.46 11.20 0 0 0
07/10/2022
11.49
 116,900 11.96 11.96 11.42 0 0 0
06/10/2022
11.96
 41,100 12.00 12.15 11.78 0 0 0
05/10/2022
12.07
 52,400 11.71 12.15 11.64 0 0 0
04/10/2022
11.56
 277,800 11.67 11.71 11.49 0 0 0
03/10/2022
11.67
 80,200 12.00 12.00 11.64 0 0 0
30/09/2022
12.00
 524,500 12.33 12.33 11.78 0 0 0
29/09/2022
12.11
 64,500 12.22 12.33 12.07 0 0 0
28/09/2022
12.26
 264,700 12.29 12.36 12.26 0 0 0
27/09/2022
12.33
 73,700 12.29 12.47 12.29 0 0 0
26/09/2022
12.36
 112,700 12.47 12.55 12.36 0 0 0
23/09/2022
12.58
 45,900 12.55 12.66 12.55 0 0 0
22/09/2022
12.62
 27,500 12.58 12.62 12.51 0 0 0
21/09/2022
12.62
 39,900 12.47 12.66 12.47 0 0 0
20/09/2022
12.58
 119,000 12.51 12.66 12.36 0 0 0
19/09/2022
12.58
 103,500 12.66 12.80 12.58 0 0 0
16/09/2022
12.66
 108,500 12.76 12.80 12.58 0 0 0
15/09/2022
12.76
 49,700 12.73 12.87 12.66 0 0 0
14/09/2022
12.66
 157,500 12.76 12.80 12.36 0 0 0
13/09/2022
12.87
 71,600 12.95 12.95 12.76 0 0 0
12/09/2022
12.95
 89,600 12.98 13.16 12.95 0 0 0
09/09/2022
13.02
 129,200 12.87 13.24 12.84 0 0 0
08/09/2022
13.02
 54,100 12.95 13.02 12.84 0 0 0
07/09/2022
12.95
 154,800 13.09 13.20 12.95 0 0 0
06/09/2022
13.20
 154,500 13.35 13.46 13.09 0 0 0
05/09/2022
13.35
 208,800 13.24 13.42 13.09 0 0 0
31/08/2022
13.24
 432,100 12.62 13.24 12.62 0 0 0
30/08/2022
12.62
 117,100 12.66 12.84 12.51 0 0 0
29/08/2022
12.69
 111,500 12.80 12.87 12.58 0 0 0
26/08/2022
12.98
 82,200 12.87 13.02 12.84 0 0 0
25/08/2022
12.91
 100,400 12.91 12.98 12.76 0 0 0
24/08/2022
12.91
 45,300 12.80 12.95 12.66 0 0 0
23/08/2022
12.73
 97,600 12.73 12.73 12.62 0 0 0
22/08/2022
12.76
 32,100 12.80 12.84 12.73 0 0 0
19/08/2022
12.84
 65,100 13.06 13.06 12.84 0 0 0
18/08/2022
13.06
 101,300 13.06 13.06 12.91 0 0 0
17/08/2022
13.06
 199,400 12.98 13.13 12.73 0 0 0
16/08/2022
12.98
 69,400 12.87 12.98 12.84 0 0 0
15/08/2022
12.95
 94,900 12.95 12.98 12.84 0 0 0
12/08/2022
12.95
 64,000 12.87 12.98 12.84 0 0 0
11/08/2022
13.02
 69,700 13.06 13.06 12.91 0 0 0
10/08/2022
12.84
 82,700 12.87 13.02 12.84 0 0 0
09/08/2022
13.09
 189,500 12.91 13.09 12.87 0 0 0
08/08/2022
12.87
 76,500 12.87 12.95 12.80 0 0 0
05/08/2022
12.84
 53,300 12.84 12.91 12.76 0 0 0
04/08/2022
12.84
 84,600 12.80 12.91 12.73 0 0 0
03/08/2022
12.80
 52,000 12.87 12.91 12.73 0 0 0
02/08/2022
12.87
 118,800 12.73 12.87 12.62 0 0 0
01/08/2022
12.76
 71,000 12.73 12.76 12.62 0 0 0
29/07/2022
12.73
 32,900 12.73 12.73 12.66 0 0 0
28/07/2022
12.73
 69,000 12.62 12.73 12.58 0 0 0
27/07/2022
12.66
 46,200 12.58 12.66 12.55 0 0 0
26/07/2022
12.66
 37,100 12.73 12.73 12.62 0 0 0
25/07/2022
12.76
 46,200 12.73 12.80 12.66 0 0 0
22/07/2022
12.69
 34,800 12.73 12.76 12.66 0 0 0
21/07/2022
12.73
 28,000 12.69 12.73 12.66 0 0 0
20/07/2022
12.69
 90,700 12.55 12.69 12.55 0 0 0
19/07/2022
12.62
 80,200 12.58 12.62 12.47 0 0 0
18/07/2022
12.47
 28,600 12.55 12.58 12.47 0 0 0
15/07/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
15/07/2022
12.55
 35,600 12.66 12.66 12.44 0 0 0
14/07/2022
12.40
 32,000 12.44 12.44 12.33 0 0 0
13/07/2022
12.40
 40,300 12.47 12.51 12.33 0 0 0
12/07/2022
12.40
 66,500 12.51 12.51 12.15 0 0 0
11/07/2022
12.15
 54,600 12.26 12.37 12.05 0 0 0
08/07/2022
12.26
 29,600 12.26 12.33 12.22 0 0 0
07/07/2022
12.22
 66,100 12.19 12.26 12.08 0 0 0
06/07/2022
12.26
 135,800 12.40 12.44 12.26 0 0 0
05/07/2022
12.40
 82,200 12.47 12.54 12.40 0 0 0
04/07/2022
12.44
 68,900 12.58 12.61 12.40 0 0 0
01/07/2022
12.54
 81,300 12.40 12.54 12.40 0 0 0
30/06/2022
12.40
 112,300 12.61 12.61 12.40 0 0 0
29/06/2022
12.47
 55,100 12.54 12.72 12.47 0 0 0
28/06/2022
12.58
 77,500 12.44 12.58 12.37 0 0 0
27/06/2022
12.44
 212,000 12.40 12.72 12.05 0 0 0
24/06/2022
12.47
 50,900 12.61 12.61 12.44 0 0 0
23/06/2022
12.54
 93,700 12.51 12.61 12.40 0 0 0
22/06/2022
12.47
 130,400 12.83 12.83 12.40 0 0 0
21/06/2022
12.68
 122,400 13.07 13.07 12.68 0 0 0
20/06/2022
12.97
 162,900 12.65 13.18 12.65 0 0 0
17/06/2022
12.79
 177,600 12.54 13.04 12.40 0 0 0
16/06/2022
12.61
 91,000 12.76 13.07 12.51 0 0 0
15/06/2022
12.51
 94,600 12.58 12.97 12.37 0 0 0
14/06/2022
12.58
 238,900 12.76 13.11 12.47 0 0 0
13/06/2022
12.83
 240,000 13.36 13.46 12.83 0 0 0
10/06/2022
13.46
 181,700 13.75 13.78 13.46 0 0 0
09/06/2022
13.85
 172,200 13.57 13.85 13.46 0 0 0
08/06/2022
13.96
 146,800 13.82 14.10 13.82 0 0 0
07/06/2022
13.96
 327,600 13.53 14.03 13.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc