CTCP Nhiệt điện Phả Lại (ppc)

12.25
-0.05
(-0.41%)
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
(2024-08-19) 		-1 -7.55% 4,767,100 -1,137,120 -14.8
12.25
13.40
12.25
2 tháng
(2024-07-18) 		-2.25 -15.52% 12,719,700 -2,245,572 -29.9
12.25
14.50
12.25
3 tháng
(2024-06-18) 		-3.45 -21.97% 40,166,600 -2,450,467 -32.4
12.25
16.95
12.25
6 tháng
(2024-03-20) 		-1.25 -9.26% 74,853,200 -4,757,071 -66.0
12.25
16.95
12.25
12 tháng
(2023-09-22) 		0.30 2.51% 90,850,900 -5,651,125 -78.4
10.75
16.95
12.25
24 tháng
(2022-09-27) 		-1.61 -11.64% 138,038,800 -7,826,524 -109.0
9.16
16.95
12.25
36 tháng
(2021-10-04) 		-6.56 -34.86% 183,736,400 -10,954,021 -175.8
9.16
20
12.25
60 tháng
(2019-10-14) 		-2.14 -14.84% 333,025,880 -14,503,151 -254.3
9.16
20
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2024
13.60
 264,200 13.50 13.75 13.50 15,200 51,500 -0.5
19/04/2024
13.45
 253,800 13.60 13.65 13.40 3,400 132,400 -1.7
17/04/2024
13.45
 320,100 13.80 13.80 13.45 4,700 69,400 -0.9
16/04/2024
13
 181,000 13.30 13.30 13 1,100 68,100 -0.9
15/04/2024
13.30
 234,600 13.60 13.60 13.30 11,300 50,200 -0.5
12/04/2024
13.55
 98,400 13.50 13.60 13.45 2,000 51,100 -0.7
11/04/2024
13.50
 127,600 13.50 13.60 13.45 22,000 51,100 -0.4
10/04/2024
13.50
 113,000 13.55 13.65 13.50 0 50,000 -0.7
09/04/2024
13.60
 164,900 13.65 13.65 13.50 17,900 50,000 -0.4
08/04/2024
13.55
 147,800 13.75 13.75 13.55 1,000 0 0.0
05/04/2024
13.75
 147,500 13.75 13.80 13.70 3,800 300 0.0
04/04/2024
13.75
 241,600 13.85 13.85 13.70 500 59,300 -0.8
03/04/2024
13.70
 371,100 13.75 13.85 13.70 4,800 107,600 -1.4
02/04/2024
13.75
 103,600 13.65 13.80 13.60 21,400 0 0.3
01/04/2024
13.60
 157,900 13.70 13.70 13.55 13,000 59,400 -0.6
29/03/2024
13.65
 87,600 13.60 13.80 13.60 1,000 8,600 -0.1
28/03/2024
13.55
 151,800 13.65 13.70 13.50 0 50,000 -0.7
27/03/2024
13.65
 80,400 13.75 13.75 13.60 0 50,100 -0.7
26/03/2024
13.65
 65,000 13.75 13.75 13.60 0 50,200 -0.7
25/03/2024
13.75
 199,400 13.55 13.90 13.60 62,600 68,200 -0.1
22/03/2024
13.55
 124,800 13.55 13.65 13.55 0 68,000 -0.9
21/03/2024
13.55
 126,900 13.50 13.60 13.50 0 50,000 -0.7
20/03/2024
13.50
 81,700 13.45 13.55 13.45 0 50,000 -0.7
19/03/2024
13.45
 147,100 13.50 13.55 13.45 2,500 51,300 -0.7
18/03/2024
13.50
 201,000 13.70 13.70 13.35 26,500 52,700 -0.4
15/03/2024
13.70
 104,400 13.70 13.70 13.55 200 29,300 -0.4
14/03/2024
13.70
 95,600 13.75 13.75 13.65 100 15,600 -0.2
13/03/2024
13.75
 162,300 13.65 13.75 13.55 2,000 94,300 -1.3
12/03/2024
13.65
 46,900 13.60 13.65 13.55 500 4,500 -0.1
11/03/2024
13.60
 135,500 13.65 13.70 13.60 2,300 35,600 -0.5
08/03/2024
13.65
 112,800 13.80 13.80 13.65 500 33,500 -0.5
07/03/2024
13.80
 187,200 13.80 13.80 12.95 16,900 0 0.2
06/03/2024
13.80
 87,600 13.85 13.85 13.75 7,900 8,000 -0.0
05/03/2024
13.85
 75,000 13.85 13.85 13.75 300 0 0.0
04/03/2024
13.85
 116,100 13.75 13.85 13.75 5,000 500 0.1
01/03/2024
13.75
 185,000 13.70 13.80 13.70 0 100 -0.0
29/02/2024
13.70
 104,100 13.75 13.80 13.65 2,300 17,700 -0.2
28/02/2024
13.75
 118,700 13.80 13.80 13.70 11,500 54,000 -0.6
27/02/2024
13.80
 95,000 13.80 13.85 13.75 1,700 0 0.0
26/02/2024
13.80
 166,500 13.80 13.90 13.75 8,500 600 0.1
23/02/2024
13.80
 75,500 13.85 13.90 13.75 5,300 2,752 0.0
22/02/2024
13.85
 209,600 13.80 13.85 13.75 600 0 0.0
21/02/2024
13.80
 470,000 13.80 13.90 13.75 1,200 0 0.0
20/02/2024
13.80
 314,800 13.80 13.95 13.80 13,200 2,350 0.2
19/02/2024
13.80
 132,600 13.85 13.90 13.75 6,600 7,801 -0.0
16/02/2024
13.85
 107,500 13.75 13.85 13.70 8,900 11,400 -0.0
15/02/2024
13.75
 124,900 13.70 13.85 13.70 12,700 16,400 -0.1
07/02/2024
13.70
 112,100 13.70 13.75 13.60 0 4,000 -0.1
06/02/2024
13.70
 68,800 13.70 13.70 13.60 1,400 0 0.0
05/02/2024
13.70
 61,500 13.70 13.70 13.60 4,700 13,060 -0.1
02/02/2024
13.70
 64,800 13.65 13.75 13.65 5,300 10,000 -0.1
01/02/2024
13.65
 84,000 13.65 13.65 13.55 5,000 63,700 -0.8
31/01/2024
13.65
 370,000 13.65 13.80 13.55 11,700 134,300 -1.7
30/01/2024
13.65
 33,800 13.65 13.75 13.65 0 14,800 -0.2
29/01/2024
13.65
 138,900 13.65 13.75 13.55 400 43,500 -0.6
26/01/2024
13.65
 138,200 13.65 13.75 13.60 24,000 40,100 -0.2
25/01/2024
13.65
 119,300 13.75 13.80 13.65 1,700 2,500 -0.0
24/01/2024
13.75
 72,200 13.85 13.85 13.75 0 1,500 -0.0
23/01/2024
13.85
 147,300 13.80 13.85 13.75 10,900 32,000 -0.3
22/01/2024
13.80
 154,500 13.75 13.95 13.75 66,600 3,600 0.9
19/01/2024: Cổ tức tiền mặt tỉ lệ: 18.75%
19/01/2024
13.75
 237,200 13.68 13.95 13.70 500 51,900 -0.7
18/01/2024
13.68
 565,400 13.81 13.85 13.63 47,500 16,700 0.5
17/01/2024
13.81
 282,000 13.89 13.89 13.76 36,300 97,600 -1.0
16/01/2024
13.89
 248,600 13.89 13.89 13.81 20,200 0 0.3
15/01/2024
13.89
 390,000 13.68 13.89 13.81 15,000 1,100 0.2
12/01/2024
13.68
 308,500 13.85 13.85 13.63 10,800 0 0.2
11/01/2024
13.85
 185,400 13.89 14.03 13.63 5,100 8,200 -0.0
10/01/2024
13.89
 466,500 13.63 14.07 13.76 9,200 1,300 0.1
09/01/2024
13.63
 562,700 13.10 13.63 13.24 100 0 0.0
08/01/2024
13.10
 116,900 13.02 13.15 13.02 0 0 0
05/01/2024
13.02
 133,000 13.06 13.19 12.97 2,800 6,200 -0.1
04/01/2024
13.06
 151,900 13.15 13.15 13.02 0 300 -0.0
03/01/2024
13.15
 101,400 13.06 13.24 13.06 0 8,100 -0.1
02/01/2024
13.06
 81,800 12.97 13.06 12.97 6,000 0 0.1
29/12/2023
12.97
 77,200 13.02 13.15 12.97 10,000 11,900 -0.0
28/12/2023
13.02
 98,100 12.97 13.02 12.88 24,000 9,900 0.2
27/12/2023
12.97
 209,400 12.88 12.97 12.84 24,000 3,000 0.3
26/12/2023: Cổ tức tiền mặt tỉ lệ: 2.75%
26/12/2023
12.88
 64,700 12.87 13.02 12.84 7,300 20,800 -0.2
25/12/2023
12.86
 91,600 12.95 12.95 12.78 3,700 17,600 -0.2
22/12/2023
12.95
 116,900 12.86 12.95 12.82 5,700 21,900 -0.2
21/12/2023
12.86
 158,200 12.90 12.90 12.69 17,000 67,500 -0.7
20/12/2023
12.90
 264,700 12.56 12.90 12.56 4,000 13,400 -0.1
19/12/2023
12.56
 161,800 12.60 12.86 12.52 1,300 25,500 -0.4
18/12/2023
12.60
 218,900 12.52 12.78 12.43 2,300 23,300 -0.3
15/12/2023
12.52
 44,400 12.52 12.52 12.34 0 9,200 -0.1
14/12/2023
12.52
 48,800 12.56 12.56 12.39 0 8,400 -0.1
13/12/2023
12.56
 53,300 12.60 12.69 12.56 0 3,700 -0.1
12/12/2023
12.60
 44,400 12.60 12.65 12.47 0 12,400 -0.2
11/12/2023
12.60
 65,000 12.60 12.60 12.52 100 4,800 -0.1
08/12/2023
12.60
 57,900 12.65 12.65 12.52 3,500 25,200 -0.3
07/12/2023
12.65
 149,900 12.78 12.82 12.52 0 52,100 -0.8
06/12/2023
12.78
 120,300 12.73 12.82 12.65 0 0 0
05/12/2023
12.73
 262,800 12.86 12.90 12.34 1,300 8,500 -0.1
04/12/2023
12.86
 265,100 12.43 12.86 12.52 2,000 100 0.0
01/12/2023
12.43
 305,800 12.08 12.43 12.17 0 12,900 -0.2
30/11/2023
12.08
 214,500 11.83 12.17 11.91 0 21,400 -0.3
29/11/2023
11.83
 78,500 11.70 11.87 11.70 5,000 11,800 -0.1
28/11/2023
11.70
 155,300 11.48 11.83 11.61 0 14,700 -0.2
27/11/2023
11.48
 86,200 11.31 11.48 11.35 700 1,700 -0.0
24/11/2023
11.31
 37,100 11.31 11.39 11.22 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |