CTCP Nhiệt điện Phả Lại (ppc)

12.30
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
(2024-08-21) 		-1.10 -8.21% 4,774,700 -1,270,120 -16.3
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 12,171,800 -2,383,172 -31.3
12.25
13.95
12.30
3 tháng
(2024-06-24) 		-3.25 -20.90% 38,245,700 -2,814,667 -37.3
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 75,123,200 -4,830,571 -66.7
12.25
16.95
12.30
12 tháng
(2023-09-26) 		0.73 6.28% 91,121,300 -5,887,325 -81.3
10.75
16.95
12.30
24 tháng
(2022-10-03) 		-0.83 -6.30% 137,714,800 -7,905,624 -109.3
9.16
16.95
12.30
36 tháng
(2021-10-06) 		-6.35 -34.04% 183,388,900 -11,118,221 -177.0
9.16
20
12.30
60 tháng
(2019-10-17) 		-2.31 -15.84% 332,973,950 -14,797,461 -258.6
9.16
20
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
5.92
 27,940 5.84 5.92 5.76 24,480 0 0.4
16/09/2016
5.84
 17,760 5.60 5.92 5.64 0 0 0
15/09/2016
5.60
 203,950 6.00 6.00 5.60 0 113,990 -1.7
14/09/2016
6.00
 114,050 5.88 6.00 5.92 0 0 0
13/09/2016
5.88
 47,150 5.88 5.96 5.88 500 6,210 -0.1
12/09/2016
5.88
 17,270 5.96 5.96 5.88 1,000 900 0.0
09/09/2016
5.96
 178,550 6.00 6.00 5.92 105,500 9,190 1.4
08/09/2016
6.00
 209,650 5.92 6.00 5.92 170,500 17,000 2.3
07/09/2016
5.92
 49,400 5.96 5.96 5.88 5,900 4,500 0.0
06/09/2016
5.96
 39,780 5.96 6.00 5.92 1,000 0 0.0
05/09/2016
5.96
 78,120 5.92 5.96 5.88 110 0 0.0
01/09/2016
5.92
 16,680 6.04 6.04 5.92 100 150 -0.0
31/08/2016
6.04
 482,060 5.76 6.08 5.76 333,570 2,050 5.0
30/08/2016
5.76
 52,820 5.76 5.84 5.76 2,100 12,180 -0.1
29/08/2016
5.76
 85,930 5.80 5.84 5.76 2,300 10,800 -0.1
26/08/2016
5.80
 22,000 5.80 5.84 5.76 370 0 0.0
25/08/2016
5.80
 40,440 5.76 5.80 5.76 0 2,000 -0.0
24/08/2016
5.76
 79,010 5.84 5.84 5.76 9,800 0 0.1
23/08/2016
5.84
 65,320 5.84 5.84 5.76 200 0 0.0
22/08/2016
5.84
 110,080 5.88 5.96 5.84 81,000 32,220 0.7
19/08/2016
5.88
 68,220 5.84 5.88 5.80 32,650 7,000 0.4
18/08/2016
5.84
 325,650 5.92 6.00 5.80 107,170 62,300 0.7
17/08/2016
5.92
 61,790 6.00 6.04 5.92 5,980 0 0.1
16/08/2016
6.00
 167,900 6.00 6.04 5.96 96,960 0 1.5
15/08/2016
6.00
 224,070 5.92 6.00 5.92 199,970 5,000 2.9
12/08/2016
5.92
 116,570 6.00 6.04 5.88 4,000 0 0.1
11/08/2016
6.00
 58,610 5.92 6.04 5.92 8,000 11,050 -0.0
10/08/2016
5.92
 58,430 6.04 6.04 5.92 110 1,000 -0.0
09/08/2016
6.04
 159,490 6.16 6.16 6.00 100,000 38,950 0.9
08/08/2016
6.16
 251,350 5.80 6.16 5.80 230,100 10,000 3.3
05/08/2016
5.80
 246,630 5.80 5.84 5.76 60,500 0 0.9
04/08/2016
5.80
 165,880 5.96 6.00 5.80 5,990 27,560 -0.3
03/08/2016
5.96
 154,900 6.08 6.08 5.92 7,210 20,000 -0.2
02/08/2016
6.08
 328,800 6.08 6.08 5.88 178,050 19,530 2.4
01/08/2016
6.08
 187,410 6.16 6.16 5.96 11,160 29,930 -0.3
29/07/2016
6.16
 451,970 6.08 6.24 6.08 152,900 25,390 2.0
28/07/2016
6.08
 741,670 6.04 6.16 6.00 105,410 1,600 1.6
27/07/2016
6.04
 559,570 5.84 6.08 5.80 89,970 8,000 1.2
26/07/2016
5.84
 485,820 5.80 5.88 5.68 111,100 0 1.6
25/07/2016
5.80
 326,940 6.08 6.08 5.72 25,000 33,300 -0.1
22/07/2016
6.08
 285,710 6.08 6.12 5.96 194,810 500 2.9
21/07/2016
6.08
 218,850 5.92 6.08 5.92 111,000 14,350 1.5
20/07/2016
5.92
 287,590 6.04 6.12 5.88 97,010 3,120 1.4
19/07/2016
6.04
 261,300 6.20 6.20 6.04 11,020 5,600 0.1
18/07/2016
6.20
 517,200 6.08 6.20 6.08 310,000 4,700 4.7
15/07/2016
6.08
 859,520 5.88 6.12 5.92 451,980 100 6.8
14/07/2016
5.88
 794,460 5.80 6.00 5.80 387,300 0 5.7
13/07/2016
5.80
 408,140 5.80 5.96 5.80 20,500 1,700 0.3
12/07/2016
5.80
 172,180 5.72 5.84 5.72 19,990 0 0.3
11/07/2016
5.72
 92,350 5.76 5.80 5.68 52,940 0 0.8
08/07/2016
5.76
 183,040 5.76 5.76 5.60 61,190 2,000 0.8
07/07/2016
5.76
 142,180 5.84 5.88 5.72 2,000 3,200 -0.0
06/07/2016
5.84
 217,830 5.88 5.92 5.84 0 34,210 -0.5
05/07/2016
5.88
 336,860 5.88 5.96 5.88 102,050 6,000 1.4
04/07/2016
5.88
 256,140 5.76 5.88 5.76 35,850 0 0.5
01/07/2016
5.76
 197,330 5.76 5.80 5.76 3,000 0 0.0
30/06/2016
5.76
 345,700 5.76 5.80 5.72 75,820 0 1.1
29/06/2016
5.76
 213,590 5.60 5.76 5.60 64,650 0 0.9
28/06/2016
5.60
 242,490 5.64 5.64 5.56 100,000 54,000 0.6
27/06/2016
5.64
 174,860 5.76 5.76 5.56 8,000 90 0.1
24/06/2016
5.76
 1,155,130 6.00 6.00 5.60 159,270 30,650 1.9
23/06/2016
6.00
 176,510 5.88 6.00 5.88 800 1,000 -0.0
22/06/2016
5.88
 301,080 5.84 5.88 5.80 110,000 5,000 1.5
21/06/2016
5.84
 163,860 5.84 5.88 5.80 15,000 0 0.2
20/06/2016
5.84
 425,810 5.88 5.92 5.84 192,000 3,000 2.8
17/06/2016
5.88
 514,350 5.92 5.92 5.80 161,000 1,300 2.3
16/06/2016
5.92
 296,930 5.96 6.00 5.88 5,000 0 0.1
15/06/2016
5.96
 215,480 6.04 6.04 5.96 5,750 200 0.1
14/06/2016
6.04
 421,970 6.12 6.12 5.96 51,000 0 0.8
13/06/2016
6.12
 416,500 6.12 6.16 6.08 63,100 0 1.0
10/06/2016
6.12
 168,160 6.16 6.16 6.12 21,000 500 0.3
09/06/2016
6.16
 284,000 6.16 6.16 6.08 62,480 0 1.0
08/06/2016
6.16
 507,280 6.16 6.16 6.08 130,470 0 2.0
07/06/2016
6.16
 144,790 6.08 6.20 6.12 23,000 9,100 0.2
06/06/2016
6.08
 312,760 6.24 6.24 6.08 3,000 100 0.0
03/06/2016
6.24
 215,770 6.28 6.28 6.20 820 0 0.0
02/06/2016
6.28
 75,910 6.28 6.32 6.24 3,090 500 0.0
01/06/2016
6.28
 248,940 6.28 6.32 6.28 100,760 0 1.6
31/05/2016
6.28
 221,590 6.32 6.36 6.28 900 0 0.0
30/05/2016
6.32
 136,120 6.36 6.40 6.32 670 0 0.0
27/05/2016
6.36
 96,230 6.40 6.40 6.32 2,500 0 0.0
26/05/2016
6.40
 198,590 6.36 6.44 6.32 13,400 0 0.2
25/05/2016
6.36
 254,380 6.40 6.44 6.36 130,700 0 2.1
24/05/2016
6.40
 275,490 6.44 6.48 6.36 130,790 0 2.1
23/05/2016
6.44
 545,820 6.32 6.48 6.36 215,000 0 3.4
20/05/2016
6.32
 241,970 6.32 6.40 6.28 40,000 200 0.6
19/05/2016
6.32
 207,480 6.48 6.52 6.32 0 0 0
18/05/2016: Cổ tức tiền mặt tỉ lệ: 25%
18/05/2016
6.48
 343,220 6.60 6.73 6.40 100 0 0.0
17/05/2016
6.60
 770,590 6.60 6.64 6.57 48,400 0 0.9
16/05/2016
6.60
 615,730 6.67 6.74 6.60 0 0 0
13/05/2016
6.67
 280,220 6.74 6.74 6.67 2,400 5,000 -0.0
12/05/2016
6.74
 376,370 6.78 6.81 6.71 165,000 8,000 3.1
11/05/2016
6.78
 672,000 6.74 6.81 6.74 165,000 96,450 1.3
10/05/2016
6.74
 609,450 6.71 6.78 6.67 36,100 4,000 0.6
09/05/2016
6.71
 511,660 6.71 6.88 6.67 120 5,000 -0.1
06/05/2016
6.71
 1,163,640 6.60 6.88 6.67 240 31,300 -0.6
05/05/2016
6.60
 1,668,580 6.19 6.60 6.26 0 210 -0.0
04/05/2016
6.19
 368,350 6.22 6.29 6.19 2,000 10,190 -0.1
29/04/2016
6.22
 844,370 6.19 6.29 6.19 1,100 251,030 -4.5
28/04/2016
6.19
 675,560 6.19 6.29 6.19 9,000 25,050 -0.3

Chính sách bảo mật | Điều khoản sử dụng |