CTCP Nhiệt điện Phả Lại (ppc)

9.84
-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
(2025-11-18) 		-0.25 -2.48% 4,297,900 -92,300 -0.9
9.85
10.10
9.85
2 tháng
(2025-10-20) 		0.22 2.33% 10,698,200 -127,600 -1.3
9.63
10.15
9.85
3 tháng
(2025-09-19) 		-0.49 -4.74% 17,382,200 -153,500 -1.5
9.63
10.34
9.85
6 tháng
(2025-06-23) 		-1.25 -11.29% 68,762,600 -12,461,700 -136.3
9.63
11.15
9.85
12 tháng
(2024-12-23) 		-0.78 -7.31% 121,982,700 -16,284,183 -178.6
9.63
12.20
9.85
24 tháng
(2023-12-29) 		-1.68 -14.61% 221,894,100 -25,692,040 -301.6
9.63
15.07
9.85
36 tháng
(2023-01-03) 		0.32 3.38% 269,260,600 -26,866,962 -318.0
9.53
15.07
9.85
60 tháng
(2021-01-13) 		-4.61 -31.86% 399,375,400 -34,085,327 -473.0
8.15
17.79
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2020
13.60
 160,730 13.54 13.69 13.32 15,650 21,710 -0.1
15/05/2020
13.54
 340,380 13.85 13.91 13.54 8,400 16,400 -0.2
14/05/2020
13.85
 234,080 14.16 14.19 13.85 16,830 22,350 -0.1
13/05/2020
14.16
 134,070 14.19 14.36 14.02 27,260 8,010 0.5
12/05/2020
14.19
 199,300 13.85 14.36 13.85 40,450 32,020 0.2
11/05/2020
13.85
 178,560 13.85 14.08 13.85 25,860 77,400 -1.3
08/05/2020
13.85
 207,650 13.94 14.05 13.83 15,240 104,490 -2.2
07/05/2020
13.94
 200,820 13.91 14.19 13.80 14,360 76,510 -1.5
06/05/2020
13.91
 131,250 13.74 14.02 13.77 870 49,340 -1.2
05/05/2020
13.74
 39,840 13.66 13.80 13.63 1,990 21,110 -0.5
04/05/2020
13.66
 107,060 13.97 13.97 13.66 7,500 28,080 -0.5
29/04/2020
13.97
 125,120 14.11 14.19 13.91 1,640 19,230 -0.4
28/04/2020
14.11
 107,710 14.36 14.53 13.80 12,880 13,970 -0.0
27/04/2020
14.36
 165,920 14.27 14.75 14.36 53,450 24,140 0.8
24/04/2020
14.27
 466,670 13.35 14.27 13.40 97,120 23,510 1.8
23/04/2020
13.35
 191,960 13.18 13.57 13.35 92,600 24,480 1.6
22/04/2020
13.18
 108,010 13.18 13.35 12.90 19,950 35,870 -0.4
21/04/2020
13.18
 268,180 13.40 13.63 13.18 60,530 31,740 0.7
20/04/2020
13.40
 289,300 13.35 13.74 12.98 25,180 13,110 0.3
17/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2020
13.35
 161,670 13.18 13.57 13.29 14,690 21,210 -0.2
16/04/2020
13.18
 271,530 13.42 13.42 13.05 46,260 8,010 0.9
15/04/2020
13.42
 193,400 13.21 13.50 13.29 35,420 23,400 0.3
14/04/2020
13.21
 234,060 13.26 13.53 13.10 52,230 38,670 0.3
13/04/2020
13.26
 136,610 13.10 13.72 13.18 27,760 5,510 0.6
10/04/2020
13.10
 209,680 12.99 13.23 12.91 65,530 18,680 1.1
09/04/2020
12.99
 222,000 13.13 13.23 12.99 16,520 29,770 -0.3
08/04/2020
13.13
 250,410 13.23 13.23 12.80 128,730 25,350 2.5
07/04/2020
13.23
 342,870 12.70 13.23 12.64 98,810 11,670 2.1
06/04/2020
12.70
 277,290 11.94 12.70 12.21 99,780 8,010 2.1
03/04/2020
11.94
 368,750 11.57 11.94 11.65 85,760 209,990 -2.7
01/04/2020
11.57
 113,660 11.35 11.67 11.41 50,860 28,690 0.5
31/03/2020
11.35
 287,300 11.30 11.67 11.08 177,220 124,550 1.1
30/03/2020
11.30
 203,400 11.46 11.46 11.03 128,850 8,470 2.5
27/03/2020
11.46
 152,290 11.51 11.84 11.30 94,120 14,000 1.7
26/03/2020
11.51
 187,780 11.67 11.84 11.51 73,030 0 1.6
25/03/2020
11.67
 145,070 11.14 11.67 11.35 15,390 62,830 -1.0
24/03/2020
11.14
 101,810 11.03 11.30 11.03 12,900 31,470 -0.4
23/03/2020
11.03
 270,780 11.84 11.84 11.03 7,970 64,370 -1.2
20/03/2020
11.84
 240,950 12.32 12.35 11.84 1,200 45,530 -1.0
19/03/2020
12.32
 95,000 12.64 12.64 12.10 81,000 14,130 1.6
18/03/2020
12.64
 217,520 12.59 12.86 12.59 81,000 14,130 1.6
17/03/2020
12.59
 160,720 12.32 12.59 12.05 11,430 6,570 0.1
16/03/2020
12.32
 259,960 12.27 12.53 12.10 39,390 19,940 0.4
13/03/2020
12.27
 341,140 12.24 12.32 11.46 52,450 76,010 -0.6
12/03/2020
12.24
 498,750 12.97 12.97 12.08 24,860 38,850 -0.3
11/03/2020
12.97
 348,120 13.45 13.66 12.91 70,290 148,750 -1.9
10/03/2020
13.45
 229,870 13.42 13.72 13.02 21,430 18,800 0.1
09/03/2020
13.42
 405,810 14.42 14.42 13.42 22,810 6,450 0.4
06/03/2020
14.42
 129,560 14.53 14.58 14.31 21,600 10,550 0.3
05/03/2020
14.53
 108,310 14.53 14.79 14.53 27,200 12,400 0.4
04/03/2020
14.53
 129,960 14.53 14.77 14.47 25,350 50,500 -0.7
03/03/2020
14.53
 319,530 14.77 14.77 14.39 4,690 77,990 -2.0
02/03/2020
14.77
 153,650 14.82 14.87 14.63 35,830 36,470 -0.0
28/02/2020
14.82
 357,710 15.09 15.09 14.44 42,640 125,620 -2.2
27/02/2020
15.09
 223,320 15.06 15.17 14.96 81,390 103,400 -0.6
26/02/2020
15.06
 231,300 15.01 15.20 14.63 89,600 33,140 1.6
25/02/2020
15.01
 227,290 14.74 15.04 14.53 68,080 26,780 1.1
24/02/2020
14.74
 234,640 15.06 15.06 14.36 84,840 14,010 1.9
21/02/2020
15.06
 215,620 15.55 15.55 15.06 55,940 46,370 0.3
20/02/2020
15.55
 513,700 15.33 15.55 14.90 130,220 121,030 0.3
19/02/2020
15.33
 291,400 15.28 15.49 15.22 29,010 69,960 -1.2
18/02/2020
15.28
 288,880 15.49 15.60 15.25 21,980 111,480 -2.6
17/02/2020
15.49
 566,900 15.04 15.57 14.82 29,410 71,040 -1.2
14/02/2020
15.04
 294,310 15.06 15.22 14.85 17,810 99,380 -2.3
13/02/2020
15.06
 303,830 14.31 15.06 14.26 57,000 17,000 1.1
12/02/2020
14.31
 171,840 14.15 14.36 13.99 35,750 41,580 -0.2
11/02/2020
14.15
 97,600 14.39 14.47 14.15 11,230 20,690 -0.2
10/02/2020
14.39
 116,350 14.50 14.50 14.23 21,040 25,500 -0.1
07/02/2020
14.50
 223,780 14.42 14.53 14.26 106,300 48,100 1.6
06/02/2020
14.42
 352,030 13.83 14.42 13.83 205,440 70,000 3.6
05/02/2020
13.83
 231,860 13.61 13.99 13.64 138,020 81,400 1.5
04/02/2020
13.61
 164,790 13.40 13.93 13.45 76,000 69,480 0.2
03/02/2020
13.40
 222,920 13.77 13.77 12.83 46,470 14,320 0.8
31/01/2020
13.77
 312,620 14.23 14.23 13.72 82,860 91,000 -0.2
30/01/2020
14.23
 209,600 14.18 14.53 13.99 108,620 47,120 1.6
22/01/2020
14.18
 134,700 14.12 14.42 14.12 53,560 200 1.4
21/01/2020
14.12
 273,930 14.23 14.42 13.99 19,920 7,650 0.3
20/01/2020
14.23
 150,950 13.93 14.39 13.88 29,960 6,020 0.6
17/01/2020
13.93
 110,390 13.93 14.09 13.75 35,030 22,240 0.3
16/01/2020
13.93
 142,100 13.88 14.20 13.77 50,240 33,910 0.4
15/01/2020
13.88
 129,810 13.58 13.99 13.58 67,940 700 1.7
14/01/2020
13.58
 116,570 13.50 13.69 13.42 27,390 15,390 0.3
13/01/2020
13.50
 94,190 13.75 13.83 13.45 7,600 5,770 0.0
10/01/2020
13.75
 158,150 13.72 13.99 13.72 52,720 44,490 0.2
09/01/2020
13.72
 98,120 13.53 13.77 13.61 36,750 30,450 0.2
08/01/2020
13.53
 243,200 13.77 13.96 13.45 78,130 12,000 1.7
07/01/2020
13.77
 176,140 13.83 13.99 13.61 93,930 83,410 0.3
06/01/2020
13.83
 161,620 13.75 14.12 13.75 52,270 0 1.3
03/01/2020
13.75
 215,970 14.44 14.47 13.75 5,620 30,930 -0.7
02/01/2020
14.44
 59,250 14.47 14.58 14.44 6,830 0 0.2
31/12/2019
14.47
 50,400 14.53 14.69 14.42 0 100 -0.0
30/12/2019
14.53
 174,340 14.69 14.90 14.47 125,400 72,020 1.4
27/12/2019
14.69
 222,110 14.47 14.79 14.53 164,270 17,000 4.0
26/12/2019
14.47
 255,910 14.69 14.69 14.42 126,880 155,200 -0.8
25/12/2019
14.69
 226,390 14.42 14.79 14.42 142,070 71,490 1.9
24/12/2019
14.42
 178,580 14.42 14.63 14.31 125,400 72,020 1.4
23/12/2019
14.42
 189,400 14.63 14.90 14.42 110,140 94,920 0.4
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
14.63
 133,300 14.53 14.85 14.61 39,570 22,900 0.5
19/12/2019
14.53
 262,200 14.37 14.53 14.24 140,250 141,580 -0.0
18/12/2019
14.37
 207,020 14.53 14.75 14.35 101,150 77,810 0.7

Chính sách bảo mật | Điều khoản sử dụng |