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)
05/06/2020
14.50
 722,810 13.74 14.55 13.63 0 0 0
04/06/2020
13.74
 198,960 13.74 13.97 13.66 0 0 0
03/06/2020
13.69
 84,410 13.57 13.77 13.57 0 0 0
02/06/2020
13.57
 334,390 13.91 13.91 13.52 0 0 0
01/06/2020
13.74
 123,840 13.88 13.88 13.60 0 0 0
29/05/2020
13.52
 182,330 13.66 13.66 13.49 0 0 0
28/05/2020
13.66
 96,020 13.80 13.97 13.63 0 0 0
27/05/2020
13.63
 220,750 14.02 14.19 13.63 0 0 0
26/05/2020
14.02
 312,740 13.69 14.19 13.69 0 0 0
25/05/2020
13.74
 155,030 13.46 13.74 13.46 0 0 0
22/05/2020
13.49
 176,380 13.46 13.71 13.46 0 0 0
21/05/2020
13.66
 170,410 13.63 13.74 13.52 0 0 0
20/05/2020
13.57
 82,510 13.71 13.77 13.57 0 0 0
19/05/2020
13.71
 95,270 13.60 14.02 13.60 0 0 0
18/05/2020
13.60
 160,730 13.54 13.69 13.32 0 0 0
15/05/2020
13.54
 340,380 13.85 13.91 13.54 0 0 0
14/05/2020
13.85
 234,080 14.16 14.19 13.85 0 0 0
13/05/2020
14.16
 134,070 14.19 14.36 14.02 0 0 0
12/05/2020
14.19
 199,300 13.85 14.36 13.85 0 0 0
11/05/2020
13.85
 178,560 13.85 14.08 13.85 0 0 0
08/05/2020
13.85
 207,650 13.94 14.05 13.83 0 0 0
07/05/2020
13.94
 200,820 13.80 14.19 13.80 0 0 0
06/05/2020
13.91
 131,250 13.97 14.02 13.77 0 0 0
05/05/2020
13.74
 39,840 13.66 13.80 13.63 0 0 0
04/05/2020
13.66
 107,060 13.91 13.97 13.66 0 0 0
29/04/2020
13.97
 125,120 13.97 14.19 13.91 0 0 0
28/04/2020
14.11
 107,710 14.53 14.53 13.80 0 0 0
27/04/2020
14.36
 165,920 14.72 14.75 14.36 0 0 0
24/04/2020
14.27
 466,670 13.46 14.27 13.40 0 0 0
23/04/2020
13.35
 191,960 13.40 13.57 13.35 0 0 0
22/04/2020
13.18
 108,010 12.90 13.35 12.90 0 0 0
21/04/2020
13.18
 268,180 13.57 13.63 13.18 0 0 0
20/04/2020
13.40
 289,300 13.46 13.74 12.98 0 0 0
17/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2020
13.35
 161,670 13.57 13.57 13.29 0 0 0
16/04/2020
13.18
 271,530 13.31 13.31 13.05 0 0 0
15/04/2020
13.42
 193,400 13.34 13.50 13.29 0 0 0
14/04/2020
13.21
 234,060 13.34 13.53 13.10 0 0 0
13/04/2020
13.26
 136,610 13.18 13.72 13.18 0 0 0
10/04/2020
13.10
 209,680 12.99 13.23 12.91 0 0 0
09/04/2020
12.99
 222,000 13.07 13.23 12.99 0 0 0
08/04/2020
13.13
 250,410 13.23 13.23 12.80 0 0 0
07/04/2020
13.23
 342,870 12.91 13.23 12.64 0 0 0
06/04/2020
12.70
 277,290 12.27 12.70 12.21 0 0 0
03/04/2020
11.94
 368,750 11.67 11.94 11.65 0 0 0
01/04/2020
11.57
 113,660 11.62 11.67 11.41 0 0 0
31/03/2020
11.35
 287,300 11.30 11.67 11.08 0 0 0
30/03/2020
11.30
 203,400 11.46 11.46 11.03 0 0 0
27/03/2020
11.46
 152,290 11.67 11.84 11.30 0 0 0
26/03/2020
11.51
 187,780 11.84 11.84 11.51 0 0 0
25/03/2020
11.67
 145,070 11.57 11.67 11.35 0 0 0
24/03/2020
11.14
 101,810 11.03 11.30 11.03 0 0 0
23/03/2020
11.03
 270,780 11.78 11.78 11.03 0 0 0
20/03/2020
11.84
 240,950 12.32 12.35 11.84 0 0 0
19/03/2020
12.32
 95,000 12.59 12.59 12.10 0 0 0
18/03/2020
12.64
 217,520 12.80 12.86 12.59 0 0 0
17/03/2020
12.59
 160,720 12.59 12.59 12.05 0 0 0
16/03/2020
12.32
 259,960 12.27 12.53 12.10 0 0 0
13/03/2020
12.27
 341,140 11.46 12.32 11.46 0 0 0
12/03/2020
12.24
 498,750 12.43 12.43 12.08 0 0 0
11/03/2020
12.97
 348,120 13.66 13.66 12.91 0 0 0
10/03/2020
13.45
 229,870 13.02 13.72 13.02 0 0 0
09/03/2020
13.42
 405,810 13.91 13.99 13.42 0 0 0
06/03/2020
14.42
 129,560 14.58 14.58 14.31 0 0 0
05/03/2020
14.53
 108,310 14.53 14.79 14.53 0 0 0
04/03/2020
14.53
 129,960 14.53 14.77 14.47 0 0 0
03/03/2020
14.53
 319,530 14.71 14.77 14.39 0 0 0
02/03/2020
14.77
 153,650 14.82 14.87 14.63 0 0 0
28/02/2020
14.82
 357,710 14.96 14.96 14.44 0 0 0
27/02/2020
15.09
 223,320 15.06 15.17 14.96 0 0 0
26/02/2020
15.06
 231,300 14.63 15.20 14.63 0 0 0
25/02/2020
15.01
 227,290 14.58 15.04 14.53 0 0 0
24/02/2020
14.74
 234,640 14.85 14.85 14.36 0 0 0
21/02/2020
15.06
 215,620 15.55 15.55 15.06 0 0 0
20/02/2020
15.55
 513,700 15.33 15.55 14.90 0 0 0
19/02/2020
15.33
 291,400 15.28 15.49 15.22 0 0 0
18/02/2020
15.28
 288,880 15.49 15.60 15.25 0 0 0
17/02/2020
15.49
 566,900 15.04 15.57 14.82 0 0 0
14/02/2020
15.04
 294,310 14.85 15.22 14.85 0 0 0
13/02/2020
15.06
 303,830 14.36 15.06 14.26 0 0 0
12/02/2020
14.31
 171,840 14.09 14.36 13.99 0 0 0
11/02/2020
14.15
 97,600 14.47 14.47 14.15 0 0 0
10/02/2020
14.39
 116,350 14.42 14.50 14.23 0 0 0
07/02/2020
14.50
 223,780 14.53 14.53 14.26 0 0 0
06/02/2020
14.42
 352,030 13.83 14.42 13.83 0 0 0
05/02/2020
13.83
 231,860 13.99 13.99 13.64 0 0 0
04/02/2020
13.61
 164,790 13.56 13.93 13.45 0 0 0
03/02/2020
13.40
 222,920 13.40 13.72 12.83 0 0 0
31/01/2020
13.77
 312,620 14.18 14.18 13.72 0 0 0
30/01/2020
14.23
 209,600 14.07 14.53 13.99 0 0 0
22/01/2020
14.18
 134,700 14.42 14.42 14.12 0 0 0
21/01/2020
14.12
 273,930 14.31 14.42 13.99 0 0 0
20/01/2020
14.23
 150,950 13.93 14.39 13.88 0 0 0
17/01/2020
13.93
 110,390 13.93 14.09 13.75 0 0 0
16/01/2020
13.93
 142,100 13.99 14.20 13.77 0 0 0
15/01/2020
13.88
 129,810 13.58 13.99 13.58 0 0 0
14/01/2020
13.58
 116,570 13.50 13.69 13.42 0 0 0
13/01/2020
13.50
 94,190 13.83 13.83 13.45 0 0 0
10/01/2020
13.75
 158,150 13.72 13.99 13.72 0 0 0
09/01/2020
13.72
 98,120 13.72 13.77 13.61 0 0 0
08/01/2020
13.53
 243,200 13.88 13.96 13.45 0 0 0

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