CTCP Nhiệt điện Phả Lại (ppc)

11.25
0.20
(1.81%)
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
(2024-11-04) 		-0.78 -6.55% 4,720,300 -1,311,250 -14.8
11.05
11.83
11.05
2 tháng
(2024-10-04) 		-0.68 -5.80% 10,354,800 -2,620,350 -31.1
11.05
12.25
11.05
3 tháng
(2024-09-04) 		-1.11 -9.11% 14,940,300 -3,736,750 -45.0
11.05
12.25
11.05
6 tháng
(2024-06-06) 		-4.15 -27.29% 59,005,800 -6,178,079 -78.6
11.05
16.10
11.05
12 tháng
(2023-12-11) 		-0.92 -7.69% 98,538,500 -8,990,442 -118.7
11.05
16.10
11.05
24 tháng
(2022-12-14) 		0.60 5.76% 145,193,700 -10,431,484 -138.2
9.63
16.10
11.05
36 tháng
(2021-12-20) 		-6.89 -38.40% 180,093,400 -13,708,829 -201.8
8.70
19
11.05
60 tháng
(2019-12-30) 		-4.46 -28.77% 330,155,540 -20,480,469 -362.9
8.70
19
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
13.11
 132,600 13.15 13.20 13.06 6,600 7,801 -0.0
16/02/2024
13.15
 107,500 13.06 13.15 13.01 8,900 11,400 -0.0
15/02/2024
13.06
 124,900 13.01 13.15 13.01 12,700 16,400 -0.1
07/02/2024
13.01
 112,100 12.96 13.06 12.92 0 4,000 -0.1
06/02/2024
13.01
 68,800 13.01 13.01 12.92 1,400 0 0.0
05/02/2024
13.01
 61,500 13.01 13.01 12.92 4,700 13,060 -0.1
02/02/2024
13.01
 64,800 13.06 13.06 12.96 5,300 10,000 -0.1
01/02/2024
12.96
 84,000 12.87 12.96 12.87 5,000 63,700 -0.8
31/01/2024
12.96
 370,000 12.96 13.11 12.87 11,700 134,300 -1.7
30/01/2024
12.96
 33,800 13.06 13.06 12.96 0 14,800 -0.2
29/01/2024
12.96
 138,900 12.92 13.06 12.87 400 43,500 -0.6
26/01/2024
12.96
 138,200 13.01 13.06 12.92 24,000 40,100 -0.2
25/01/2024
12.96
 119,300 13.06 13.11 12.96 1,700 2,500 -0.0
24/01/2024
13.06
 72,200 13.06 13.15 13.06 0 1,500 -0.0
23/01/2024
13.15
 147,300 13.06 13.15 13.06 10,900 32,000 -0.3
22/01/2024
13.11
 154,500 13.25 13.25 13.06 66,600 3,600 0.9
19/01/2024: Cổ tức tiền mặt tỉ lệ: 18.75%
19/01/2024
13.06
 237,200 13.01 13.25 13.01 500 51,900 -0.7
18/01/2024
12.99
 565,400 13.16 13.16 12.95 47,500 16,700 0.5
17/01/2024
13.11
 282,000 13.20 13.20 13.07 36,300 97,600 -1.0
16/01/2024
13.20
 248,600 13.20 13.20 13.11 20,200 0 0.3
15/01/2024
13.20
 390,000 13.20 13.20 13.11 15,000 1,100 0.2
12/01/2024
12.99
 308,500 13.16 13.16 12.95 10,800 0 0.2
11/01/2024
13.16
 185,400 13.20 13.32 12.95 5,100 8,200 -0.0
10/01/2024
13.20
 466,500 13.28 13.36 13.07 9,200 1,300 0.1
09/01/2024
12.95
 562,700 12.57 12.95 12.57 100 0 0.0
08/01/2024
12.45
 116,900 12.45 12.49 12.36 0 0 0
05/01/2024
12.36
 133,000 12.53 12.53 12.32 2,800 6,200 -0.1
04/01/2024
12.40
 151,900 12.40 12.49 12.36 0 300 -0.0
03/01/2024
12.49
 101,400 12.57 12.57 12.40 0 8,100 -0.1
02/01/2024
12.40
 81,800 12.32 12.40 12.32 6,000 0 0.1
29/12/2023
12.32
 77,200 12.36 12.49 12.32 10,000 11,900 -0.0
28/12/2023
12.36
 98,100 12.32 12.36 12.24 24,000 9,900 0.2
27/12/2023
12.32
 209,400 12.24 12.32 12.20 24,000 3,000 0.3
26/12/2023: Cổ tức tiền mặt tỉ lệ: 2.75%
26/12/2023
12.24
 64,700 12.22 12.36 12.20 7,300 20,800 -0.2
25/12/2023
12.22
 91,600 12.30 12.30 12.13 3,700 17,600 -0.2
22/12/2023
12.30
 116,900 12.22 12.30 12.17 5,700 21,900 -0.2
21/12/2023
12.22
 158,200 12.26 12.26 12.05 17,000 67,500 -0.7
20/12/2023
12.26
 264,700 11.93 12.26 11.93 4,000 13,400 -0.1
19/12/2023
11.93
 161,800 11.97 12.22 11.89 1,300 25,500 -0.4
18/12/2023
11.97
 218,900 11.89 12.13 11.81 2,300 23,300 -0.3
15/12/2023
11.89
 44,400 11.89 11.89 11.72 0 9,200 -0.1
14/12/2023
11.89
 48,800 11.93 11.93 11.76 0 8,400 -0.1
13/12/2023
11.93
 53,300 11.97 12.05 11.93 0 3,700 -0.1
12/12/2023
11.97
 44,400 11.97 12.01 11.85 0 12,400 -0.2
11/12/2023
11.97
 65,000 11.97 11.97 11.89 100 4,800 -0.1
08/12/2023
11.97
 57,900 12.01 12.01 11.89 3,500 25,200 -0.3
07/12/2023
12.01
 149,900 12.13 12.17 11.89 0 52,100 -0.8
06/12/2023
12.13
 120,300 12.09 12.17 12.01 0 0 0
05/12/2023
12.09
 262,800 12.22 12.26 11.72 1,300 8,500 -0.1
04/12/2023
12.22
 265,100 11.81 12.22 11.89 2,000 100 0.0
01/12/2023
11.81
 305,800 11.48 11.81 11.56 0 12,900 -0.2
30/11/2023
11.48
 214,500 11.23 11.56 11.31 0 21,400 -0.3
29/11/2023
11.23
 78,500 11.11 11.27 11.11 5,000 11,800 -0.1
28/11/2023
11.11
 155,300 10.90 11.23 11.03 0 14,700 -0.2
27/11/2023
10.90
 86,200 10.74 10.90 10.78 700 1,700 -0.0
24/11/2023
10.74
 37,100 10.74 10.82 10.66 0 3,000 -0.0
23/11/2023
10.74
 41,000 10.82 10.90 10.74 600 0 0.0
22/11/2023
10.82
 31,600 10.90 10.99 10.82 5,500 2,300 0.0
21/11/2023
10.90
 110,100 10.99 10.99 10.86 0 0 0
20/11/2023
10.99
 37,700 11.03 11.07 10.74 0 4,000 -0.1
17/11/2023
11.03
 39,700 11.03 11.03 10.86 0 3,000 -0.0
16/11/2023
11.03
 9,100 11.03 11.03 10.90 0 0 0
15/11/2023
11.03
 25,600 10.90 11.23 10.95 100 4,300 -0.1
14/11/2023
10.90
 34,300 10.99 11.15 10.90 0 91 -0.0
13/11/2023
10.99
 36,400 10.95 11.11 10.95 3,100 0 0.0
10/11/2023
10.95
 82,400 10.90 11.11 10.95 200 100 0.0
09/11/2023
10.90
 58,600 10.99 11.03 10.86 3,300 4,700 -0.0
08/11/2023
10.99
 54,800 10.62 10.99 10.49 1,000 12,300 -0.1
07/11/2023
10.62
 31,400 10.62 10.66 10.58 3,000 0 0.0
06/11/2023
10.62
 90,000 10.54 10.66 10.54 7,500 0 0.1
03/11/2023
10.54
 27,900 10.54 10.54 10.41 0 0 0
02/11/2023
10.54
 77,900 10.21 10.54 10.25 100 12,200 -0.2
01/11/2023
10.21
 45,500 10.29 10.33 10.21 0 0 0
31/10/2023
10.29
 51,500 10.29 10.37 10.21 9,900 7,300 0.0
30/10/2023
10.29
 49,600 10.21 10.41 10.25 3,000 0 0.0
27/10/2023
10.21
 60,500 10.21 10.33 10.08 7,700 0 0.1
26/10/2023
10.21
 645,500 10.95 10.95 10.21 900 0 0.0
25/10/2023
10.95
 14,700 10.95 10.99 10.86 0 0 0
24/10/2023
10.95
 55,200 10.95 11.03 10.78 13,000 8,000 0.1
23/10/2023
10.95
 33,000 10.99 10.99 10.90 6,000 5,000 0.0
20/10/2023
10.99
 110,600 10.99 10.99 10.66 2,000 37,300 -0.5
19/10/2023
10.99
 204,600 11.15 11.15 10.90 16,500 200 0.2
18/10/2023
11.15
 58,000 11.31 11.31 11.15 0 3,800 -0.1
17/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
17/10/2023
11.31
 87,200 11.19 11.44 11.23 5,100 1,700 0.0
16/10/2023
11.19
 196,100 11.27 11.31 11.15 600 200 0.0
13/10/2023
11.27
 40,100 11.19 11.27 11.15 8,800 300 0.1
12/10/2023
11.19
 30,900 11.19 11.27 11.15 900 500 0.0
11/10/2023
11.19
 51,600 11.11 11.19 11.15 11,500 0 0.2
10/10/2023
11.11
 51,000 11.19 11.31 11.07 9,500 6,000 0.0
09/10/2023
11.19
 53,500 10.99 11.23 10.99 7,700 0 0.1
06/10/2023
10.99
 90,600 11.03 11.11 10.83 4,000 2,700 0.0
05/10/2023
11.03
 66,100 11.15 11.15 10.99 0 0 0
04/10/2023
11.15
 38,400 11.15 11.15 10.99 1,200 4,700 -0.0
03/10/2023
11.15
 54,100 11.19 11.19 11.11 0 200 -0.0
02/10/2023
11.19
 41,000 11.11 11.19 11.03 0 19,100 -0.3
29/09/2023
11.11
 57,900 11.07 11.15 11.07 0 20,000 -0.3
28/09/2023
11.07
 56,900 10.95 11.31 11.07 0 1,600 -0.0
27/09/2023
10.95
 87,200 10.99 11.07 10.95 3,700 2,500 0.0
26/09/2023
10.99
 121,700 11.15 11.23 10.95 2,200 0 0.0
25/09/2023
11.15
 132,000 11.35 11.39 11.15 0 5,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |