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)
13/08/2021
15.39
 274,700 15.59 15.72 15.35 0 0 0
12/08/2021
15.52
 218,600 15.72 15.96 15.52 0 0 0
11/08/2021
15.86
 469,200 15.93 16.80 15.59 0 0 0
10/08/2021
16.13
 299,500 15.72 16.13 15.39 0 0 0
09/08/2021
15.59
 396,600 15.29 15.59 15.05 0 0 0
06/08/2021
15.32
 231,100 15.42 15.45 15.09 0 0 0
05/08/2021
15.42
 199,700 15.19 15.45 15.09 0 0 0
04/08/2021
15.12
 121,500 15.15 15.25 15.12 0 0 0
03/08/2021
15.15
 74,800 15.25 15.32 15.12 0 0 0
02/08/2021
15.25
 98,300 15.19 15.32 15.12 0 0 0
30/07/2021
14.98
 162,100 15.05 15.05 14.92 0 0 0
29/07/2021
15.05
 210,700 15.25 15.45 14.92 0 0 0
28/07/2021
15.12
 110,600 15.32 15.32 15.05 0 0 0
27/07/2021
15.22
 68,200 15.42 15.42 15.22 0 0 0
26/07/2021
15.45
 381,300 15.35 15.45 15.12 0 0 0
23/07/2021
15.35
 62,700 15.52 15.52 15.35 0 0 0
22/07/2021
15.49
 101,900 15.45 15.52 15.32 0 0 0
21/07/2021
15.52
 83,900 15.39 15.72 15.39 0 0 0
20/07/2021
15.59
 99,000 15.45 15.59 15.25 0 0 0
19/07/2021
15.49
 183,600 15.49 15.52 15.25 0 0 0
16/07/2021
15.79
 91,500 15.79 15.79 15.66 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 12.5%
15/07/2021
15.79
 198,900 15.59 15.79 15.25 0 0 0
14/07/2021
15.69
 206,500 15.69 15.95 15.47 0 0 0
13/07/2021
15.69
 144,300 15.31 15.69 15.24 0 0 0
12/07/2021
15.24
 462,900 15.79 15.79 14.70 0 0 0
09/07/2021
15.79
 224,500 15.95 16.01 15.72 0 0 0
08/07/2021
15.95
 134,700 15.82 15.95 15.79 0 0 0
07/07/2021
15.95
 384,400 15.88 15.95 15.69 0 0 0
06/07/2021
15.88
 501,200 16.14 16.14 15.82 0 0 0
05/07/2021
16.26
 339,800 16.33 16.39 15.88 0 0 0
02/07/2021
16.33
 253,000 16.52 16.58 16.20 0 0 0
01/07/2021
16.58
 604,900 16.04 16.58 15.95 0 0 0
30/06/2021
15.91
 188,200 15.95 16.01 15.88 0 0 0
29/06/2021
15.91
 216,600 16.14 16.14 15.82 0 0 0
28/06/2021
15.95
 189,500 16.07 16.07 15.85 0 0 0
25/06/2021
16.01
 298,000 16.14 16.14 15.95 0 0 0
24/06/2021
16.07
 555,800 15.95 16.26 15.95 0 0 0
23/06/2021
15.82
 183,100 15.85 15.95 15.63 0 0 0
22/06/2021
15.85
 280,300 16.20 16.20 15.85 0 0 0
21/06/2021
16.14
 504,800 15.63 16.26 15.53 0 0 0
18/06/2021
15.34
 186,700 15.31 15.56 15.31 0 0 0
17/06/2021
15.31
 213,500 15.24 15.53 15.24 0 0 0
16/06/2021
15.31
 196,100 15.43 15.43 15.24 0 0 0
15/06/2021
15.28
 134,000 15.31 15.43 15.24 0 0 0
14/06/2021
15.15
 123,100 15.12 15.31 15.12 0 0 0
11/06/2021
15.12
 198,200 15.24 15.24 15.12 0 0 0
10/06/2021
15.15
 162,200 15.05 15.28 15.02 0 0 0
09/06/2021
15.15
 136,000 15.05 15.18 14.89 0 0 0
08/06/2021
15.12
 196,200 15.31 15.43 15.12 0 0 0
07/06/2021
15.28
 210,500 15.47 15.50 15.24 0 0 0
04/06/2021
15.37
 186,300 15.43 15.63 15.31 0 0 0
03/06/2021
15.43
 484,300 14.99 15.47 14.99 0 0 0
02/06/2021
14.96
 330,600 14.80 14.99 14.80 0 0 0
01/06/2021
14.80
 142,200 14.80 14.83 14.70 0 0 0
31/05/2021
14.80
 175,200 14.86 14.86 14.73 0 0 0
28/05/2021
14.80
 315,700 14.67 14.92 14.64 0 0 0
27/05/2021
14.83
 285,100 15.12 15.12 14.77 0 0 0
26/05/2021
15.12
 149,800 15.24 15.37 15.08 0 0 0
25/05/2021
15.21
 403,100 15.18 15.24 15.12 0 0 0
24/05/2021
15.18
 254,000 15.12 15.21 14.92 0 0 0
21/05/2021
15.05
 124,100 14.92 15.15 14.83 0 0 0
20/05/2021
14.80
 340,800 14.86 14.92 14.80 0 0 0
19/05/2021
14.83
 552,000 15.02 15.31 14.83 0 0 0
18/05/2021
15.31
 509,700 16.01 16.07 15.18 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 18.94%
17/05/2021
16.07
 248,600 16.55 16.55 16.01 0 0 0
14/05/2021
16.27
 369,000 16.24 16.36 16.15 0 0 0
13/05/2021
16.24
 460,300 16.24 16.33 16.15 0 0 0
12/05/2021
16.33
 377,400 16.42 16.45 16.21 0 0 0
11/05/2021
16.42
 401,400 16.12 16.45 16.12 0 0 0
10/05/2021
16.12
 538,200 16.12 16.21 15.97 0 0 0
07/05/2021
16.12
 593,600 16.33 16.42 16.03 0 0 0
06/05/2021
16.42
 353,800 16.56 16.68 16.42 0 0 0
05/05/2021
16.68
 548,400 16.80 16.80 16.48 0 0 0
04/05/2021
16.65
 1,184,700 16.15 16.92 16.15 0 0 0
29/04/2021
16.15
 350,700 16.30 16.51 16.03 0 0 0
28/04/2021
16.15
 244,500 16.09 16.15 15.97 0 0 0
27/04/2021
16.09
 255,500 16.12 16.15 16.00 0 0 0
26/04/2021
16.12
 368,800 16.77 16.77 15.97 0 0 0
23/04/2021
16.03
 280,500 16.03 16.03 15.70 0 0 0
22/04/2021
16.03
 334,100 16.06 16.27 15.97 0 0 0
20/04/2021
16.27
 326,900 16.27 16.33 15.91 0 0 0
19/04/2021
16.27
 563,000 15.88 16.27 15.88 0 0 0
16/04/2021
16.00
 265,000 16.33 16.36 16.00 0 0 0
15/04/2021
16.36
 299,900 16.59 16.59 16.27 0 0 0
14/04/2021
16.45
 751,400 16.36 16.48 16.21 0 0 0
13/04/2021
16.51
 428,200 16.80 16.80 16.45 0 0 0
12/04/2021
16.71
 817,500 16.68 16.77 16.56 0 0 0
09/04/2021
16.62
 457,700 16.56 16.68 16.45 0 0 0
08/04/2021
16.56
 1,010,100 16.83 16.86 16.51 0 0 0
07/04/2021
17.10
 856,100 17.28 17.28 16.86 0 0 0
06/04/2021
17.28
 1,846,700 17.46 17.46 16.98 0 0 0
05/04/2021
16.33
 1,828,500 15.79 16.33 15.61 0 0 0
02/04/2021
15.50
 961,400 15.26 15.56 15.23 0 0 0
01/04/2021
15.14
 422,700 14.52 15.17 14.49 0 0 0
31/03/2021
14.58
 275,600 14.72 14.72 14.46 0 0 0
30/03/2021
14.55
 330,000 14.46 14.61 14.31 0 0 0
29/03/2021
14.46
 286,700 14.55 14.58 14.34 0 0 0
26/03/2021
14.55
 277,800 14.61 14.66 14.25 0 0 0
25/03/2021
14.64
 319,100 14.43 14.96 14.37 0 0 0
24/03/2021
14.43
 287,000 14.84 14.84 14.31 0 0 0

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