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)
03/07/2013
7.25
 1,881,200 7.34 7.37 7.13 35,900 116,070 -2.0
02/07/2013
7.34
 1,726,070 7.07 7.40 7.04 337,500 212,050 3.1
01/07/2013
7.07
 1,012,640 6.95 7.13 6.81 41,710 50,070 -0.2
28/06/2013
6.95
 1,761,630 6.81 7.10 6.89 577,160 1,000 13.6
27/06/2013
6.81
 1,254,020 6.54 6.84 6.63 652,150 212,640 10.0
26/06/2013
6.54
 1,579,070 6.66 6.81 6.36 42,300 699,440 -14.6
25/06/2013
6.66
 2,042,290 7.07 7.07 6.60 686,320 466,720 4.9
24/06/2013
7.07
 1,402,040 7.01 7.37 7.01 263,880 337,420 -1.7
21/06/2013
7.01
 6,333,190 6.57 7.01 6.45 3,356,970 4,740,340 -32.0
20/06/2013
6.57
 1,436,630 6.81 6.89 6.57 161,520 1,030,130 -19.3
19/06/2013
6.81
 1,097,780 7.13 7.13 6.66 16,100 891,540 -20.1
18/06/2013
7.13
 2,287,940 7.04 7.13 6.57 158,840 1,219,260 -23.6
17/06/2013
7.04
 1,702,700 7.55 7.55 7.04 200,000 355,310 -3.7
14/06/2013
7.55
 490,470 7.58 7.67 7.55 28,000 1,000 0.7
13/06/2013
7.58
 805,040 7.70 7.73 7.52 124,300 27,900 2.5
12/06/2013
7.70
 938,010 7.82 7.91 7.70 125,250 4,000 3.2
11/06/2013
7.82
 799,060 7.88 7.93 7.76 113,980 7,800 2.8
10/06/2013
7.88
 1,336,250 8.17 8.26 7.88 261,440 112,400 4.0
07/06/2013
8.17
 1,267,710 8.02 8.38 8.11 133,000 77,000 1.6
06/06/2013
8.02
 1,892,970 7.52 8.02 7.58 28,000 79,300 -1.4
05/06/2013
7.52
 579,100 7.49 7.61 7.34 5,500 1,000 0.1
04/06/2013
7.49
 848,030 7.61 7.88 7.43 29,000 331,000 -7.8
03/06/2013
7.61
 1,109,050 7.96 7.96 7.61 52,300 150,000 -2.6
31/05/2013
7.96
 1,378,020 8.05 8.17 7.96 371,020 75,730 7.9
30/05/2013
8.05
 1,411,570 8.08 8.08 7.88 454,800 16,500 11.8
29/05/2013
8.08
 1,383,100 8.23 8.29 7.99 327,200 63,130 7.2
28/05/2013
8.23
 2,094,400 8.11 8.23 7.99 481,200 668,450 -5.1
27/05/2013
8.11
 1,462,330 7.73 8.17 7.82 727,990 119,000 16.5
24/05/2013
7.73
 1,794,190 7.55 8.02 7.55 72,000 394,960 -8.3
23/05/2013
7.55
 2,455,180 7.99 7.99 7.55 104,100 397,500 -7.6
22/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2013
7.99
 1,229,810 7.91 8.20 7.93 11,510 15,520 -0.1
21/05/2013
7.91
 1,838,290 7.68 8.11 7.68 566,150 46,400 14.2
20/05/2013
7.68
 1,545,780 7.30 7.70 7.19 393,900 118,400 7.2
17/05/2013
7.30
 2,215,130 6.90 7.36 6.93 774,780 101,500 17.2
16/05/2013
6.90
 2,227,320 6.47 6.90 6.50 646,460 31,400 14.7
15/05/2013
6.47
 1,123,990 6.30 6.56 6.30 41,700 0 0.9
14/05/2013
6.30
 733,260 6.44 6.44 6.24 159,590 14,290 3.2
13/05/2013
6.44
 568,560 6.36 6.50 6.39 85,500 0 1.9
10/05/2013
6.36
 697,030 6.36 6.50 6.30 109,600 14,010 2.1
09/05/2013
6.36
 674,390 6.30 6.50 6.16 60,380 7,500 1.2
08/05/2013
6.30
 1,010,950 6.76 6.76 6.30 1,800 109,790 -2.4
07/05/2013
6.76
 3,205,460 6.42 6.85 6.76 301,000 400,410 -2.3
06/05/2013
6.42
 820,740 6.04 6.42 6.16 13,630 50 0.3
03/05/2013
6.04
 445,200 5.84 6.04 5.76 90,000 0 1.8
02/05/2013
5.84
 445,970 5.87 5.90 5.79 161,530 43,710 2.4
26/04/2013
5.87
 759,000 5.90 5.96 5.81 296,250 2,900 6.0
25/04/2013
5.90
 737,790 5.76 6.04 5.76 265,050 17,100 5.1
24/04/2013
5.76
 485,350 5.76 5.90 5.67 72,260 202,370 -2.6
23/04/2013
5.76
 803,790 5.38 5.76 5.50 106,380 38,360 1.3
22/04/2013
5.38
 655,380 5.30 5.56 5.27 358,010 263,120 1.8
18/04/2013
5.30
 439,740 5.36 5.36 5.18 92,000 28,420 1.2
17/04/2013
5.36
 334,860 5.36 5.50 5.27 30 6,050 -0.1
16/04/2013
5.36
 988,020 5.47 5.56 5.13 108,100 192,980 -1.6
15/04/2013
5.47
 1,050,110 5.87 5.87 5.47 0 33,000 -0.6
12/04/2013
5.87
 878,720 5.93 6.13 5.67 5,000 186,020 -3.8
11/04/2013
5.93
 861,020 5.87 6.10 5.87 15,000 346,700 -6.9
10/04/2013
5.87
 1,469,380 5.90 6.30 5.79 350 166,340 -3.4
09/04/2013
5.90
 908,310 6.07 6.16 5.90 136,900 157,000 -0.4
08/04/2013
6.07
 1,924,500 5.93 6.27 5.84 376,550 634,860 -5.2
05/04/2013
5.93
 1,243,790 5.56 5.93 5.67 138,510 188,800 -1.1
04/04/2013
5.56
 796,230 5.53 5.70 5.44 150,880 118,650 0.6
03/04/2013
5.53
 1,254,230 5.30 5.56 5.33 133,900 70,780 1.2
02/04/2013
5.30
 974,530 5.16 5.50 5.21 182,950 98,940 1.6
01/04/2013
5.16
 692,750 4.84 5.16 4.87 131,920 53,680 1.4
29/03/2013
4.84
 546,710 4.84 4.87 4.73 150,000 20,000 2.2
28/03/2013
4.84
 489,160 4.90 4.90 4.84 215,920 112,140 1.8
27/03/2013
4.90
 523,960 4.93 4.93 4.78 215,620 42,810 2.9
26/03/2013
4.93
 1,194,340 4.81 5.01 4.90 342,920 34,180 5.3
25/03/2013
4.81
 373,220 4.73 4.81 4.67 131,890 0 2.2
22/03/2013
4.73
 747,260 4.73 4.84 4.67 276,760 0 4.6
21/03/2013
4.73
 1,112,470 4.67 4.87 4.73 288,840 60,000 3.8
20/03/2013
4.67
 834,500 4.61 4.67 4.55 131,820 67,100 1.0
19/03/2013
4.61
 453,330 4.64 4.67 4.55 147,840 82,700 1.1
18/03/2013
4.64
 456,230 4.78 4.78 4.64 121,550 84,630 0.6
15/03/2013
4.78
 625,090 4.75 4.81 4.73 428,010 52,900 6.3
14/03/2013
4.75
 733,800 4.64 4.75 4.64 386,620 70,850 5.2
13/03/2013
4.64
 1,045,070 4.67 4.84 4.64 200,000 171,580 0.5
12/03/2013
4.67
 694,040 4.73 4.73 4.55 118,000 0 1.9
11/03/2013
4.73
 690,030 4.55 4.78 4.55 241,110 96,400 2.3
08/03/2013
4.55
 648,540 4.38 4.58 4.44 139,200 62,000 1.2
07/03/2013
4.38
 630,370 4.44 4.50 4.35 191,220 95,490 1.5
06/03/2013
4.44
 559,040 4.35 4.53 4.38 134,200 56,700 1.2
05/03/2013
4.35
 722,720 4.58 4.58 4.32 188,680 80,700 1.7
04/03/2013
4.58
 1,210,300 4.93 4.93 4.58 142,320 0 2.3
01/03/2013
4.93
 1,827,200 4.73 4.93 4.70 388,140 47,750 5.7
28/02/2013
4.73
 1,073,580 4.58 4.81 4.58 334,640 21,000 5.2
27/02/2013
4.58
 926,850 4.30 4.58 4.27 238,540 89,970 2.3
26/02/2013
4.30
 2,395,440 4.58 4.78 4.30 234,780 974,500 -11.6
25/02/2013
4.58
 961,210 4.38 4.67 4.41 146,980 60,500 1.4
22/02/2013
4.38
 1,262,060 4.58 4.73 4.27 232,960 20,000 3.3
21/02/2013
4.58
 1,448,160 4.90 4.93 4.58 325,260 51,200 4.5
20/02/2013
4.90
 726,560 4.93 4.98 4.84 162,780 103,200 1.0
19/02/2013
4.93
 1,344,690 5.04 5.04 4.90 186,670 17,000 2.9
18/02/2013
5.04
 1,183,530 4.90 5.16 4.73 176,510 144,750 0.5
08/02/2013
4.90
 822,090 4.58 4.90 4.78 181,190 31,000 2.6
07/02/2013
4.58
 1,077,120 4.30 4.58 4.41 214,320 27,000 3.0
06/02/2013
4.30
 3,899,680 4.04 4.30 4.04 744,200 7,200 10.8
05/02/2013
4.04
 534,810 4.01 4.12 3.92 300,230 700 4.2
04/02/2013
4.01
 316,940 4.04 4.18 4.01 136,280 0 1.9
01/02/2013
4.04
 643,740 3.98 4.07 3.87 221,780 145,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |