CTCP Nhiệt điện Phả Lại (ppc)

11.55
-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
(2024-10-09) 		-0.37 -3.10% 6,048,500 -1,114,110 -13.8
11.55
12.25
11.55
2 tháng
(2024-09-09) 		-0.37 -3.10% 10,550,000 -2,234,300 -27.6
11.55
12.25
11.55
3 tháng
(2024-08-12) 		-0.94 -7.53% 15,353,600 -3,419,042 -43.2
11.55
12.77
11.55
6 tháng
(2024-05-13) 		-3.65 -24% 72,552,900 -5,150,081 -68.3
11.55
16.10
11.55
12 tháng
(2023-11-14) 		0.65 5.92% 96,909,400 -7,630,875 -102.8
10.74
16.10
11.55
24 tháng
(2022-11-21) 		1.92 19.90% 143,199,800 -8,896,479 -119.8
9.52
16.10
11.55
36 tháng
(2021-11-24) 		-5.78 -33.36% 181,596,700 -12,858,271 -198.2
8.70
19
11.55
60 tháng
(2019-12-05) 		-3.50 -23.26% 331,296,360 -18,402,671 -328.9
8.70
19
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2019
13.55
 442,060 13.61 13.75 13.50 23,350 18,500 0.1
28/08/2019
13.61
 378,510 13.96 14.13 13.61 98,660 10,200 2.3
27/08/2019
13.96
 167,780 14.15 14.32 13.96 11,950 0 0.3
26/08/2019
14.15
 344,790 14.45 14.45 14.04 4,270 81,400 -2.0
23/08/2019
14.45
 305,010 14.53 14.53 14.26 19,400 6,100 0.4
22/08/2019
14.53
 207,030 14.59 14.59 14.21 7,020 6,060 0.0
21/08/2019
14.59
 351,440 14.59 14.72 14.37 82,350 5,880 2.1
20/08/2019
14.59
 954,790 13.85 14.64 13.94 16,350 9,030 0.2
19/08/2019
13.85
 362,180 13.66 13.94 13.61 99,920 62,080 1.0
16/08/2019
13.66
 233,280 13.39 13.72 13.28 28,290 30,630 -0.1
15/08/2019
13.39
 326,530 13.55 13.55 13.34 12,230 9,600 0.1
14/08/2019
13.55
 278,900 13.77 13.88 13.47 12,240 12,500 -0.0
13/08/2019
13.77
 315,130 13.72 13.94 13.66 52,330 15,240 1.0
12/08/2019
13.72
 198,860 13.80 13.96 13.72 31,000 11,000 0.5
09/08/2019
13.80
 555,330 13.50 13.99 13.50 139,820 34,000 2.7
08/08/2019
13.50
 511,590 13.31 13.53 13.06 58,250 63,800 -0.1
07/08/2019
13.31
 361,120 13.50 13.61 13.23 78,460 137,740 -1.4
06/08/2019
13.50
 235,930 13.77 13.77 13.42 74,620 5,910 1.7
05/08/2019
13.77
 443,460 13.69 13.99 13.55 117,760 2,550 2.9
02/08/2019
13.69
 549,050 13.23 13.88 13.06 49,660 34,150 0.4
01/08/2019
13.23
 721,150 13.72 13.88 13.17 65,560 32,840 0.8
31/07/2019
13.72
 265,770 13.66 13.85 13.61 13,020 27,000 -0.3
30/07/2019
13.66
 777,060 14.43 14.59 13.66 42,630 16,200 0.7
29/07/2019
14.43
 562,510 14.94 15.08 14.43 22,910 27,550 -0.1
26/07/2019
14.94
 423,380 15.00 15.13 14.94 291,060 2,000 8.0
25/07/2019
15.00
 406,970 14.83 15.19 14.92 126,550 5,030 3.4
24/07/2019
14.83
 212,580 14.81 14.97 14.72 53,960 6,000 1.3
23/07/2019
14.81
 632,170 14.97 15.08 14.70 49,200 104,130 -1.5
22/07/2019
14.97
 611,690 15.51 15.51 14.75 91,530 100 2.6
19/07/2019
15.51
 1,373,430 14.92 15.57 14.92 721,430 324,670 11.1
18/07/2019
14.92
 855,880 14.81 15.13 14.53 13,720 19,520 -0.2
17/07/2019
14.81
 2,474,800 15.84 15.84 14.75 167,020 456,350 -7.9
16/07/2019
15.84
 1,763,410 17.01 17.53 15.84 200,220 37,120 5.1
15/07/2019
17.01
 265,410 16.77 17.09 16.77 52,300 0 1.6
12/07/2019
16.77
 354,250 16.93 16.93 16.71 45,310 69,280 -0.7
11/07/2019
16.93
 442,570 17.15 17.20 16.93 45,170 16,300 0.9
10/07/2019
17.15
 420,760 17.04 17.36 17.01 83,320 12,700 2.2
09/07/2019
17.04
 325,860 17.07 17.15 16.82 24,330 49,040 -0.8
08/07/2019
17.07
 469,280 16.88 17.20 16.77 70,070 20,200 1.6
05/07/2019
16.88
 488,850 16.88 16.98 16.66 49,400 32,010 0.5
04/07/2019
16.88
 589,880 16.52 17.04 16.60 186,690 40,530 4.5
03/07/2019
16.52
 361,120 16.49 16.52 16.28 58,160 33,730 0.7
02/07/2019
16.49
 967,030 15.95 16.52 15.73 208,700 15,200 5.8
01/07/2019
15.95
 317,050 15.70 16.06 15.79 68,580 29,460 1.1
28/06/2019
15.70
 373,670 15.54 15.79 15.51 80,500 8,500 2.1
27/06/2019
15.54
 953,420 16.11 16.28 15.46 164,260 32,500 3.9
26/06/2019
16.11
 383,580 15.98 16.22 15.95 105,770 20,000 2.6
25/06/2019
15.98
 388,340 16.17 16.28 15.98 62,050 2,000 1.8
24/06/2019
16.17
 767,400 15.76 16.17 15.51 100,770 17,150 2.4
21/06/2019
15.76
 223,290 15.79 16.00 15.76 38,700 19,500 0.6
20/06/2019
15.79
 531,300 15.65 15.79 15.51 60,600 8,100 1.5
19/06/2019
15.65
 1,271,800 14.92 15.90 15.00 25,000 59,760 -1.0
18/06/2019
14.92
 162,510 14.86 14.92 14.75 94,700 8,000 2.4
17/06/2019
14.86
 219,460 14.70 14.94 14.70 67,720 1,000 1.8
14/06/2019
14.70
 184,770 14.83 15.02 14.70 37,330 3,680 0.9
13/06/2019
14.83
 284,780 14.70 14.92 14.64 134,110 23,000 3.0
12/06/2019
14.70
 327,600 14.97 15.00 14.64 48,390 3,000 1.2
11/06/2019
14.97
 387,110 14.97 15.13 14.81 115,520 9,460 2.9
10/06/2019
14.97
 373,440 14.56 14.97 14.62 405,290 277,710 3.5
07/06/2019
14.56
 341,840 14.21 14.64 14.32 62,890 142,830 -2.1
06/06/2019
14.21
 437,500 13.99 14.43 14.02 177,450 33,430 3.8
05/06/2019
13.99
 360,760 14.15 14.43 13.96 41,910 116,940 -2.0
04/06/2019
14.15
 537,290 13.94 14.32 13.94 95,270 117,980 -0.6
03/06/2019
13.94
 657,230 14.70 14.75 13.94 103,040 141,920 -1.0
31/05/2019
14.70
 482,320 14.67 14.83 14.48 162,860 3,100 4.3
30/05/2019
14.67
 559,710 15.02 15.02 14.67 68,790 74,220 -0.1
29/05/2019
15.02
 449,290 15.02 15.11 14.75 64,320 0 1.8
28/05/2019
15.02
 700,810 15.30 15.49 14.97 31,400 28,800 0.1
27/05/2019
15.30
 333,510 15.35 15.51 15.21 31,900 15,820 0.5
24/05/2019
15.35
 508,600 15.30 15.35 15.00 6,230 48,350 -1.2
23/05/2019
15.30
 519,460 15.13 15.35 14.97 54,060 81,400 -0.8
22/05/2019
15.13
 523,880 15.35 15.60 15.13 19,150 79,950 -1.7
21/05/2019
15.35
 724,420 15.08 15.57 14.89 227,230 306,000 -2.2
20/05/2019
15.08
 621,890 14.48 15.16 14.53 5,000 141,850 -3.8
17/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2019
14.48
 894,070 15.00 15.41 14.48 9,940 13,920 -0.1
16/05/2019
15.00
 610,370 15.13 15.31 15.00 5,790 17,880 -0.4
15/05/2019
15.13
 519,210 15.28 15.28 15.08 20,040 105,900 -2.5
14/05/2019
15.28
 621,430 15.23 15.28 14.92 5,070 241,900 -6.9
13/05/2019
15.23
 1,115,510 14.58 15.23 14.55 61,420 58,330 0.1
10/05/2019
14.58
 691,450 14.40 14.61 14.24 26,630 172,410 -4.0
09/05/2019
14.40
 758,650 14.61 14.68 14.40 184,660 64,250 3.4
08/05/2019
14.61
 830,030 14.61 14.76 14.42 144,580 136,930 0.2
07/05/2019
14.61
 584,110 14.08 14.66 14.08 107,280 20,400 2.4
06/05/2019
14.08
 1,416,320 14.87 14.87 14.08 57,090 15,990 1.1
03/05/2019
14.87
 816,310 14.81 15.05 14.55 800 560 0.0
02/05/2019
14.81
 943,320 14.71 14.87 14.35 104,670 86,950 0.5
26/04/2019
14.71
 755,720 14.08 14.71 13.98 10,290 98,630 -2.4
25/04/2019
14.08
 840,780 14.08 14.55 13.93 29,390 154,900 -3.4
24/04/2019
14.08
 802,810 14.19 14.35 13.98 66,740 208,650 -3.8
23/04/2019
14.19
 2,112,700 13.56 14.21 13.61 102,560 185,230 -2.2
22/04/2019
13.56
 987,260 13.17 13.82 13.17 105,540 52,800 1.3
19/04/2019
13.17
 302,570 13.35 13.48 13.04 61,040 15,010 1.2
18/04/2019
13.35
 489,210 13.33 13.67 13.22 27,940 90,000 -1.6
17/04/2019
13.33
 1,215,340 13.28 13.93 13.25 187,650 39,920 3.8
16/04/2019
13.28
 878,650 12.86 13.41 12.70 237,690 10,000 5.7
12/04/2019
12.86
 344,300 12.81 12.94 12.70 60,410 19,640 1.0
11/04/2019
12.81
 287,180 12.73 12.88 12.68 90,340 12,500 1.9
10/04/2019
12.73
 504,110 12.88 12.88 12.62 19,870 300 0.5
09/04/2019
12.88
 846,720 13.25 13.41 12.88 165,780 30,410 3.4
08/04/2019
13.25
 337,720 13.20 13.41 13.15 20,300 28,030 -0.2

Chính sách bảo mật | Điều khoản sử dụng |