CTCP Nhiệt điện Phả Lại (ppc)

10.75
0.20
(1.90%)
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
(2025-03-10) 		-0.90 -7.86% 9,780,300 -323,165 -4.1
10.55
11.90
10.55
2 tháng
(2025-02-07) 		-1.15 -9.83% 18,171,400 -920,146 -11.0
10.55
11.90
10.55
3 tháng
(2025-01-08) 		-0.35 -3.21% 21,941,800 -1,559,647 -18.2
10.55
11.90
10.55
6 tháng
(2024-10-10) 		-1.16 -9.91% 36,162,000 -4,687,812 -54.7
10.55
12.04
10.55
12 tháng
(2024-04-15) 		-1.86 -14.99% 111,929,500 -9,961,641 -126.9
10.55
15.82
10.55
24 tháng
(2023-04-19) 		-0.63 -5.64% 159,774,000 -12,717,695 -165.4
10.03
15.82
10.55
36 tháng
(2022-04-25) 		-3.58 -25.32% 189,333,700 -14,638,391 -196.8
8.55
15.82
10.55
60 tháng
(2020-05-04) 		-3.78 -26.38% 338,974,540 -24,037,131 -419.4
8.55
18.66
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
11.35
 133,000 11.40 11.49 11.35 900 67,400 -0.8
07/11/2024
11.40
 156,300 11.54 11.54 11.35 1,500 59,000 -0.7
06/11/2024
11.54
 226,600 11.54 11.59 11.40 0 0 0
05/11/2024: Cổ tức tiền mặt tỉ lệ: 6.25%
05/11/2024
11.54
 271,400 11.59 11.79 11.54 3,000 93,400 -1.1
04/11/2024
11.62
 222,800 11.48 11.62 11.48 4,500 61,900 -0.7
01/11/2024
11.48
 275,300 11.48 11.52 11.43 2,800 190,000 -2.3
31/10/2024
11.48
 168,800 11.48 11.52 11.43 4,200 61,000 -0.7
30/10/2024
11.48
 169,000 11.57 11.57 11.43 7,400 64,000 -0.7
29/10/2024
11.52
 208,400 11.52 11.62 11.43 10,000 54,400 -0.5
28/10/2024
11.38
 368,000 11.52 11.52 11.38 15,500 53,500 -0.5
25/10/2024
11.48
 245,800 11.57 11.62 11.48 5,300 54,800 -0.6
24/10/2024
11.57
 294,200 11.48 11.62 11.48 24,200 115,800 -1.1
23/10/2024
11.48
 323,800 11.57 11.57 11.43 7,400 53,100 -0.6
22/10/2024
11.57
 453,600 11.66 11.66 11.48 3,100 113,300 -1.4
21/10/2024
11.62
 388,400 11.71 11.76 11.62 5,900 68,200 -0.8
18/10/2024
11.80
 195,200 11.90 11.94 11.76 11,200 59,400 -0.6
17/10/2024
11.90
 102,500 11.76 11.99 11.76 1,300 5,300 -0.1
16/10/2024
11.85
 182,300 12.08 12.08 11.80 6,000 66,200 -0.8
15/10/2024
11.94
 160,800 12.08 12.13 11.94 14,600 12,400 0.0
14/10/2024
12.04
 283,200 11.99 12.13 11.94 41,000 117,200 -1.0
11/10/2024
11.99
 777,100 11.85 12.22 11.80 15,400 59,100 -0.6
10/10/2024
11.71
 192,100 11.80 11.80 11.71 16,900 51,600 -0.4
09/10/2024
11.71
 249,900 11.48 11.76 11.48 5,100 55,300 -0.6
08/10/2024
11.43
 353,700 11.57 11.57 11.34 5,500 163,800 -1.9
07/10/2024
11.48
 125,900 11.62 11.62 11.48 19,000 54,400 -0.4
04/10/2024
11.52
 116,500 11.57 11.66 11.52 0 58,100 -0.7
03/10/2024
11.57
 236,500 11.71 11.76 11.57 1,600 64,700 -0.8
02/10/2024
11.71
 140,700 11.71 11.76 11.62 36,300 53,900 -0.2
01/10/2024
11.76
 251,300 11.52 11.76 11.52 8,300 57,200 -0.6
30/09/2024
11.52
 165,400 11.62 11.62 11.52 2,000 98,700 -1.2
27/09/2024
11.62
 226,000 11.62 11.80 11.57 16,000 55,100 -0.5
26/09/2024
11.62
 245,500 11.71 11.71 11.62 0 50,000 -0.6
25/09/2024
11.71
 413,500 11.48 11.76 11.48 70,100 54,500 0.2
24/09/2024
11.48
 194,100 11.48 11.57 11.43 0 53,900 -0.7
23/09/2024
11.48
 182,900 11.43 11.48 11.38 5,300 127,300 -1.5
20/09/2024
11.48
 261,700 11.52 11.57 11.43 14,000 140,400 -1.6
19/09/2024
11.48
 124,400 11.52 11.62 11.48 13,000 61,700 -0.6
18/09/2024
11.52
 112,100 11.62 11.62 11.52 10,000 51,700 -0.5
17/09/2024
11.57
 105,200 11.48 11.57 11.43 27,600 63,400 -0.4
16/09/2024
11.43
 214,600 11.48 11.52 11.43 2,200 53,900 -0.6
13/09/2024
11.48
 131,000 11.48 11.52 11.38 7,700 11,400 -0.0
12/09/2024
11.48
 269,600 11.62 11.71 11.43 8,200 62,700 -0.7
11/09/2024
11.52
 223,800 11.71 11.71 11.48 9,100 59,300 -0.6
10/09/2024
11.66
 222,700 11.71 11.90 11.66 2,400 79,900 -1.0
09/09/2024
11.71
 184,400 11.76 11.85 11.71 0 0 0
06/09/2024
11.80
 228,900 11.94 11.94 11.76 3,400 50,100 -0.6
05/09/2024
11.94
 198,200 11.94 12.04 11.94 500 66,000 -0.8
04/09/2024
11.94
 253,000 12.04 12.08 11.90 24,700 63,000 -0.5
30/08/2024
12.04
 347,700 12.13 12.18 11.99 15,000 73,900 -0.8
29/08/2024
12.13
 186,300 12.13 12.18 12.08 13,100 59,600 -0.6
28/08/2024
12.18
 238,500 12.13 12.27 12.13 6,000 99,100 -1.2
27/08/2024
12.13
 319,800 12.27 12.27 12.13 2,000 105,700 -1.4
26/08/2024
12.22
 412,700 12.36 12.36 12.22 11,900 105,200 -1.2
23/08/2024
12.36
 282,900 12.46 12.55 12.36 13,100 151,800 -1.8
22/08/2024
12.46
 213,700 12.64 12.69 12.41 16,400 64,400 -0.6
21/08/2024
12.50
 243,500 12.36 12.83 12.36 15,700 80,300 -0.9
20/08/2024
12.36
 245,400 12.36 12.46 12.32 10,600 62,600 -0.7
19/08/2024
12.36
 350,400 12.27 12.41 12.27 3,500 60,000 -0.7
16/08/2024
12.55
 455,900 12.36 12.60 12.32 12,700 54,600 -0.6
15/08/2024
12.36
 167,000 12.46 12.50 12.36 5,000 67,600 -0.8
14/08/2024
12.46
 192,600 12.55 12.55 12.46 2,500 61,000 -0.8
13/08/2024
12.41
 254,100 12.60 12.60 12.22 7,900 76,900 -0.9
12/08/2024
12.27
 213,000 12.50 12.50 12.22 13,200 59,900 -0.6
09/08/2024
12.32
 198,800 12.27 12.41 12.27 35,500 132,600 -1.3
08/08/2024
12.27
 215,300 12.27 12.50 12.22 21,200 61,800 -0.5
07/08/2024
12.46
 151,900 12.50 12.55 12.22 25,600 0 0.3
06/08/2024
12.41
 444,900 11.85 12.41 11.85 134,700 73,500 0.8
05/08/2024
11.71
 545,900 12.55 12.55 11.71 9,200 117,900 -1.4
02/08/2024
12.55
 413,600 12.27 12.69 12.13 70,800 81,400 -0.1
01/08/2024
12.46
 385,200 12.69 12.83 12.46 24,800 132,900 -1.5
31/07/2024
12.69
 297,800 12.92 12.92 12.69 18,100 66,200 -0.7
30/07/2024
12.78
 369,800 13.02 13.02 12.74 22,200 30,300 -0.1
29/07/2024
12.97
 249,400 12.78 13.02 12.78 22,200 30,300 -0.1
26/07/2024
12.74
 283,100 12.88 12.88 12.74 27,200 127,400 -1.4
25/07/2024
12.83
 250,600 12.60 12.88 12.60 12,400 53,500 -0.6
24/07/2024
12.78
 749,900 12.69 12.83 12.60 100,600 159,900 -0.8
23/07/2024
12.83
 389,400 13.06 13.25 12.78 0 55,200 -0.8
22/07/2024
13.02
 573,100 13.30 13.30 13.02 50,500 77,900 -0.4
19/07/2024
13.20
 686,600 13.53 13.53 13.20 11,400 94,300 -1.2
18/07/2024
13.53
 464,700 13.53 13.62 13.44 31,000 52,000 -0.3
17/07/2024
13.53
 2,059,500 14.09 14.18 13.30 193,500 158,300 0.5
16/07/2024
14.28
 770,200 14.42 14.51 14.28 65,200 89,300 -0.4
15/07/2024
14.42
 614,700 14.32 14.51 14.32 105,700 80,900 0.4
12/07/2024
14.32
 787,000 14.46 14.46 14.28 4,500 113,700 -1.7
11/07/2024
14.42
 732,000 14.56 14.60 14.32 5,000 107,100 -1.6
10/07/2024
14.51
 707,800 14.74 14.79 14.51 4,200 104,800 -1.6
09/07/2024
14.74
 2,303,800 14.37 14.88 14.37 205,000 97,300 1.7
08/07/2024
14.32
 1,112,700 14.42 14.46 14.32 32,700 98,000 -1.0
05/07/2024
14.42
 504,600 14.51 14.60 14.37 2,400 138,000 -2.1
04/07/2024
14.51
 482,300 14.56 14.60 14.42 12,800 139,100 -2.0
03/07/2024
14.56
 856,800 14.46 14.56 14.32 6,900 176,800 -2.6
02/07/2024
14.46
 1,351,500 14.51 14.65 14.28 46,500 328,600 -4.4
01/07/2024
14.51
 2,371,900 15.21 15.21 14.37 67,500 309,700 -3.8
28/06/2024
15.12
 1,551,800 15.86 15.86 14.93 224,500 54,800 2.8
27/06/2024
15.82
 1,311,200 15.86 16.19 15.68 77,600 167,600 -1.6
26/06/2024
15.72
 5,619,700 14.70 15.72 14.65 754,700 102,800 10.8
25/06/2024
14.70
 569,000 14.51 14.70 14.32 123,800 95,600 0.4
24/06/2024
14.51
 1,216,100 14.93 14.98 14.37 89,000 88,200 0.0
21/06/2024
14.74
 565,800 14.42 14.88 14.42 139,600 70,500 1.1
20/06/2024
14.65
 575,800 14.79 14.79 14.46 56,000 50,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |