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)
05/01/2022
17.36
 351,400 17.57 17.86 17.36 0 0 0
04/01/2022
17.57
 437,400 17.04 17.72 17.04 0 0 0
31/12/2021
17.04
 216,100 17.11 17.33 17.01 0 0 0
30/12/2021
17.11
 249,500 17.29 17.33 17.11 0 0 0
29/12/2021
17.36
 215,300 17.43 17.50 17.15 0 0 0
28/12/2021
17.40
 223,700 17.36 17.72 17.22 0 0 0
27/12/2021
17.40
 381,500 17.43 17.72 17.36 0 0 0
24/12/2021
17.72
 441,400 17.18 17.72 17.08 0 0 0
23/12/2021
17.57
 338,600 17.79 17.86 17.08 0 0 0
22/12/2021
17.79
 958,200 17.54 18.28 17.54 0 0 0
21/12/2021
17.36
 924,600 16.62 17.57 16.62 0 0 0
20/12/2021
16.79
 341,000 16.65 16.79 16.44 0 0 0
17/12/2021
16.79
 531,400 16.79 17.22 16.65 0 0 0
16/12/2021
16.79
 321,000 16.72 16.87 16.51 0 0 0
15/12/2021
16.72
 426,100 16.76 17.01 16.58 0 0 0
14/12/2021
16.72
 534,600 16.58 16.83 16.33 0 0 0
13/12/2021
16.44
 275,700 16.33 16.55 16.30 0 0 0
10/12/2021
16.26
 248,000 16.62 16.62 16.23 0 0 0
09/12/2021
16.62
 604,600 16.09 16.62 16.01 0 0 0
08/12/2021
16.09
 143,300 16.19 16.23 15.94 0 0 0
07/12/2021
16.19
 140,700 16.01 16.23 15.98 0 0 0
06/12/2021
15.94
 294,300 16.01 16.30 15.94 0 0 0
03/12/2021
16.01
 162,100 16.16 16.16 16.01 0 0 0
02/12/2021
16.16
 125,500 16.26 16.26 16.12 0 0 0
01/12/2021
16.26
 158,600 16.30 16.30 16.16 0 0 0
30/11/2021
16.26
 112,000 16.44 16.44 15.98 0 0 0
29/11/2021
16.30
 296,600 15.94 16.40 15.94 0 0 0
26/11/2021
16.23
 404,900 16.30 16.33 15.98 0 0 0
25/11/2021
16.26
 277,100 16.16 16.48 16.12 0 0 0
24/11/2021
16.23
 138,400 16.23 16.23 16.12 0 0 0
23/11/2021
16.23
 115,000 16.26 16.26 15.94 0 0 0
22/11/2021
15.94
 377,600 16.09 16.19 15.94 0 0 0
19/11/2021
16.01
 565,500 16.44 16.48 15.87 0 0 0
18/11/2021
16.48
 259,700 16.65 16.69 16.44 0 0 0
17/11/2021
16.69
 173,000 16.69 16.79 16.58 0 0 0
16/11/2021
16.72
 318,100 17.01 17.01 16.65 0 0 0
15/11/2021
16.97
 698,200 16.62 17.18 16.58 0 0 0
12/11/2021
16.58
 324,000 16.72 16.76 16.44 0 0 0
11/11/2021
16.65
 610,800 16.33 16.87 16.19 0 0 0
10/11/2021
16.33
 200,000 16.37 16.37 16.26 0 0 0
09/11/2021
16.33
 263,000 16.44 16.44 16.30 0 0 0
08/11/2021
16.40
 266,400 16.44 16.44 16.30 0 0 0
05/11/2021
16.30
 142,400 16.30 16.33 16.23 0 0 0
04/11/2021
16.30
 123,100 16.23 16.30 16.19 0 0 0
03/11/2021
16.23
 374,700 16.44 16.51 16.23 0 0 0
02/11/2021
16.33
 287,900 16.40 16.48 16.30 0 0 0
01/11/2021
16.37
 188,900 16.58 16.58 16.30 0 0 0
29/10/2021
16.51
 368,900 16.33 16.62 16.30 0 0 0
28/10/2021
16.33
 163,100 16.30 16.44 16.23 0 0 0
27/10/2021
16.30
 225,500 16.30 16.30 16.23 0 0 0
26/10/2021
16.30
 168,800 16.23 16.30 16.09 0 0 0
25/10/2021
16.09
 184,400 16.16 16.16 16.09 0 0 0
22/10/2021
16.12
 203,200 16.19 16.30 16.09 0 0 0
21/10/2021
16.19
 117,000 16.23 16.23 16.12 0 0 0
20/10/2021
16.19
 174,600 16.30 16.30 16.19 0 0 0
19/10/2021
16.26
 149,500 16.16 16.30 16.05 0 0 0
18/10/2021
16.16
 420,500 16.23 16.33 16.16 0 0 0
15/10/2021
16.37
 521,700 16.48 16.51 16.23 0 0 0
14/10/2021
16.58
 220,500 16.79 16.83 16.55 0 0 0
13/10/2021
16.58
 306,000 16.51 16.65 16.37 0 0 0
12/10/2021
16.58
 502,700 16.62 16.62 16.44 0 0 0
11/10/2021
16.58
 312,400 16.65 16.65 16.48 0 0 0
08/10/2021
16.65
 260,400 16.51 16.76 16.51 0 0 0
07/10/2021
16.51
 676,200 16.51 16.90 16.37 0 0 0
06/10/2021
16.58
 229,000 16.65 16.65 16.44 0 0 0
05/10/2021
16.65
 240,000 16.72 16.79 16.62 0 0 0
04/10/2021
16.72
 710,900 16.58 16.87 16.30 0 0 0
01/10/2021
16.26
 292,700 16.37 16.37 16.16 0 0 0
30/09/2021
16.26
 190,900 16.37 16.40 16.26 0 0 0
29/09/2021
16.37
 303,000 16.37 16.55 16.09 0 0 0
28/09/2021
16.40
 215,300 16.23 16.40 15.73 0 0 0
27/09/2021
16.23
 368,700 16.69 16.76 16.23 0 0 0
24/09/2021
16.69
 2,315,100 16.30 16.79 16.23 0 0 0
23/09/2021
16.23
 368,500 16.55 16.55 16.19 0 0 0
22/09/2021
16.30
 686,600 16.33 16.51 16.12 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 12.5%
21/09/2021
16.51
 1,769,900 16.01 16.51 16.01 0 0 0
20/09/2021
16.23
 489,300 16.13 16.26 16.06 0 0 0
17/09/2021
16.13
 452,200 16.13 16.26 15.89 0 0 0
16/09/2021
16.13
 350,900 15.99 16.19 15.86 0 0 0
15/09/2021
15.96
 421,200 15.76 16.26 15.69 0 0 0
14/09/2021
15.79
 967,200 16.29 16.43 15.79 0 0 0
13/09/2021
16.26
 431,800 16.53 16.60 16.26 0 0 0
10/09/2021
16.53
 410,600 16.80 16.83 16.33 0 0 0
09/09/2021
16.80
 266,900 16.60 16.97 16.53 0 0 0
08/09/2021
16.60
 347,200 16.87 16.87 16.46 0 0 0
07/09/2021
16.83
 485,000 17.47 17.47 16.80 0 0 0
06/09/2021
17.47
 1,292,800 16.77 17.47 16.77 0 0 0
01/09/2021
16.46
 1,158,300 16.46 16.60 16.26 0 0 0
31/08/2021
16.63
 379,800 16.60 16.73 16.46 0 0 0
30/08/2021
16.66
 588,300 16.80 16.80 16.46 0 0 0
27/08/2021
16.23
 1,777,100 15.39 16.23 15.35 0 0 0
26/08/2021
15.19
 102,500 15.19 15.32 15.12 0 0 0
25/08/2021
15.15
 132,000 15.19 15.32 15.02 0 0 0
24/08/2021
15.05
 156,200 15.12 15.25 14.98 0 0 0
23/08/2021
15.12
 229,000 15.29 15.29 15.05 0 0 0
20/08/2021
15.32
 342,200 15.45 15.66 15.22 0 0 0
19/08/2021
15.45
 272,100 15.42 15.72 15.32 0 0 0
18/08/2021
15.42
 219,100 15.72 15.72 15.42 0 0 0
17/08/2021
15.72
 554,300 15.45 15.72 15.12 0 0 0
16/08/2021
15.52
 319,600 15.22 15.76 15.22 0 0 0

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