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)
23/03/2021
14.87
 479,100 15.08 15.11 14.78 0 0 0
22/03/2021
15.08
 186,600 15.20 15.20 15.08 0 0 0
19/03/2021
15.20
 378,300 15.26 15.26 15.14 0 0 0
18/03/2021
15.35
 210,900 15.26 15.44 15.26 0 0 0
17/03/2021
15.26
 435,700 15.08 15.32 15.08 0 0 0
16/03/2021
15.20
 308,900 15.14 15.20 15.02 0 0 0
15/03/2021
15.20
 600,400 15.26 15.32 15.05 0 0 0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 11.5%
12/03/2021
15.32
 1,217,900 15.97 15.97 15.26 0 0 0
11/03/2021
15.79
 358,300 15.94 15.94 15.74 0 0 0
10/03/2021
15.88
 308,400 15.82 15.91 15.65 0 0 0
09/03/2021
15.91
 623,400 15.94 15.94 15.65 0 0 0
08/03/2021
16.05
 808,100 16.05 16.22 15.96 0 0 0
05/03/2021
16.05
 489,000 15.76 16.22 15.48 0 0 0
04/03/2021
15.76
 510,700 16.13 16.16 15.08 0 0 0
03/03/2021
16.16
 490,000 15.94 16.33 15.94 0 0 0
02/03/2021
16.08
 794,300 16.45 16.45 15.82 0 0 0
01/03/2021
16.28
 1,204,000 15.65 16.50 15.65 0 0 0
26/02/2021
15.76
 456,600 15.48 15.76 15.48 0 0 0
25/02/2021
15.85
 330,700 15.94 15.94 15.65 0 0 0
24/02/2021
15.88
 572,500 15.99 16.05 15.65 0 0 0
23/02/2021
15.88
 851,500 15.37 16.02 15.37 0 0 0
22/02/2021
15.25
 327,900 15.05 15.25 15.05 0 0 0
19/02/2021
15.05
 293,600 14.91 15.37 14.80 0 0 0
18/02/2021
14.91
 361,900 15.02 15.25 14.80 0 0 0
17/02/2021
15.02
 305,300 14.68 15.08 14.68 0 0 0
09/02/2021
14.68
 187,800 14.68 14.68 14.37 0 0 0
08/02/2021
14.40
 401,500 14.40 14.63 14.11 0 0 0
05/02/2021
14.57
 259,800 14.68 14.68 14.40 0 0 0
04/02/2021
14.51
 258,200 14.74 14.74 14.40 0 0 0
03/02/2021
14.68
 231,600 14.11 14.68 13.94 0 0 0
02/02/2021
14.11
 406,800 14.00 14.11 13.37 0 0 0
01/02/2021
14.00
 649,000 14.80 15.05 14.00 0 0 0
29/01/2021
15.05
 287,600 14.28 15.14 14.28 0 0 0
28/01/2021
14.37
 991,700 14.51 15.71 14.37 0 0 0
27/01/2021
15.42
 429,700 16.02 16.05 15.14 0 0 0
26/01/2021
16.02
 878,900 15.76 16.79 14.97 0 0 0
25/01/2021
15.99
 316,000 15.54 16.39 15.54 0 0 0
22/01/2021
15.76
 1,030,800 15.74 16.56 15.74 0 0 0
21/01/2021
15.74
 1,144,800 14.97 15.74 14.80 0 0 0
20/01/2021
14.71
 647,300 14.80 14.80 14.00 0 0 0
19/01/2021
14.23
 1,093,200 14.51 15.08 13.66 0 0 0
18/01/2021
14.48
 363,800 14.31 14.74 14.11 0 0 0
15/01/2021
14.31
 384,000 14.63 14.65 13.63 0 0 0
14/01/2021
14.63
 267,600 14.63 14.63 14.23 0 0 0
13/01/2021
14.46
 516,100 14.91 14.97 14.46 0 0 0
12/01/2021
14.85
 515,900 14.80 14.88 14.57 0 0 0
11/01/2021
14.88
 579,500 14.57 15.02 14.57 0 0 0
08/01/2021
14.57
 736,100 14.06 14.80 14.00 0 0 0
07/01/2021
14.06
 490,200 13.91 14.17 13.91 0 0 0
06/01/2021
13.91
 256,600 13.97 14.00 13.89 0 0 0
05/01/2021
13.97
 206,800 13.97 14.00 13.89 0 0 0
04/01/2021
13.94
 347,700 13.91 14.09 13.86 0 0 0
31/12/2020
13.91
 250,060 13.86 14.00 13.83 0 0 0
30/12/2020
13.83
 326,720 13.83 13.91 13.72 0 0 0
29/12/2020
13.72
 241,650 13.72 13.74 13.63 0 0 0
28/12/2020
13.72
 440,700 13.66 13.74 13.63 0 0 0
25/12/2020
13.66
 277,120 13.52 13.74 13.49 0 0 0
24/12/2020
13.60
 216,510 13.91 14.00 13.46 0 0 0
23/12/2020
14.00
 217,790 14.20 14.23 13.94 0 0 0
22/12/2020
14.14
 841,300 13.72 14.28 13.72 0 0 0
21/12/2020
13.66
 350,570 13.66 13.77 13.57 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 3.5%
18/12/2020
13.66
 233,680 13.66 13.66 13.57 0 0 0
17/12/2020
13.54
 210,330 13.57 13.63 13.52 0 0 0
16/12/2020
13.57
 444,910 13.57 13.66 13.52 0 0 0
15/12/2020
13.57
 353,060 13.69 13.74 13.52 0 0 0
14/12/2020
13.69
 384,460 13.63 13.74 13.60 0 0 0
11/12/2020
13.63
 424,450 13.35 13.74 13.35 0 0 0
10/12/2020
13.38
 309,820 13.52 13.52 13.35 0 0 0
09/12/2020
13.46
 355,550 13.46 13.49 13.38 0 0 0
08/12/2020
13.49
 368,620 13.29 13.54 13.29 0 0 0
07/12/2020
13.29
 312,600 13.29 13.40 13.24 0 0 0
04/12/2020
13.38
 273,670 13.38 13.43 13.24 0 0 0
03/12/2020
13.46
 513,700 13.74 13.74 13.35 0 0 0
02/12/2020
13.77
 499,420 13.60 13.80 13.52 0 0 0
01/12/2020
13.60
 446,990 13.35 13.69 13.24 0 0 0
30/11/2020
13.40
 331,280 13.12 13.43 13.10 0 0 0
27/11/2020
13.10
 99,850 13.10 13.10 13.04 0 0 0
26/11/2020
13.10
 220,210 12.93 13.12 12.93 0 0 0
25/11/2020
12.93
 181,430 12.93 12.98 12.90 0 0 0
24/11/2020
12.93
 147,770 12.84 13.01 12.84 0 0 0
23/11/2020
12.98
 87,780 13.01 13.04 12.96 0 0 0
20/11/2020
12.96
 120,270 12.90 13.01 12.87 0 0 0
19/11/2020
12.90
 138,430 12.90 13.01 12.82 0 0 0
18/11/2020
12.90
 138,930 12.96 12.96 12.79 0 0 0
17/11/2020
12.82
 123,920 12.84 12.84 12.79 0 0 0
16/11/2020
12.84
 133,900 13.01 13.12 12.82 0 0 0
13/11/2020
12.90
 365,690 12.73 13.04 12.62 0 0 0
12/11/2020
12.73
 113,190 12.48 12.76 12.48 0 0 0
11/11/2020
12.48
 298,430 12.51 12.62 12.48 0 0 0
10/11/2020
12.51
 333,920 12.76 12.76 12.51 0 0 0
09/11/2020
12.65
 96,980 12.56 12.73 12.56 0 0 0
06/11/2020
12.59
 75,780 12.62 12.68 12.59 0 0 0
05/11/2020
12.62
 109,110 12.70 12.79 12.59 0 0 0
04/11/2020
12.70
 89,330 12.79 12.79 12.70 0 0 0
03/11/2020
12.70
 66,670 12.68 12.79 12.65 0 0 0
02/11/2020
12.73
 26,410 12.68 12.90 12.68 0 0 0
30/10/2020
12.68
 142,390 12.48 12.68 12.48 0 0 0
29/10/2020
12.48
 196,510 12.45 12.56 12.45 0 0 0
28/10/2020
12.62
 173,400 12.79 12.84 12.59 0 0 0
27/10/2020
12.84
 221,580 12.96 13.01 12.82 0 0 0

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