Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/11/2023	11.31	41,000	11.39	11.48	11.31	600	0	0.0
22/11/2023	11.39	31,600	11.48	11.57	11.39	5,500	2,300	0.0
21/11/2023	11.48	110,100	11.57	11.57	11.44	0	0	0
20/11/2023	11.57	37,700	11.61	11.65	11.31	0	4,000	-0.1
17/11/2023	11.61	39,700	11.61	11.61	11.44	0	3,000	-0.0
16/11/2023	11.61	9,100	11.61	11.61	11.48	0	0	0
15/11/2023	11.61	25,600	11.48	11.83	11.52	100	4,300	-0.1
14/11/2023	11.48	34,300	11.57	11.74	11.48	0	91	-0.0
13/11/2023	11.57	36,400	11.52	11.70	11.52	3,100	0	0.0
10/11/2023	11.52	82,400	11.48	11.70	11.52	200	100	0.0
09/11/2023	11.48	58,600	11.57	11.61	11.44	3,300	4,700	-0.0
08/11/2023	11.57	54,800	11.18	11.57	11.05	1,000	12,300	-0.1
07/11/2023	11.18	31,400	11.18	11.22	11.14	3,000	0	0.0
06/11/2023	11.18	90,000	11.09	11.22	11.09	7,500	0	0.1
03/11/2023	11.09	27,900	11.09	11.09	10.96	0	0	0
02/11/2023	11.09	77,900	10.75	11.09	10.79	100	12,200	-0.2
01/11/2023	10.75	45,500	10.83	10.88	10.75	0	0	0
31/10/2023	10.83	51,500	10.83	10.92	10.75	9,900	7,300	0.0
30/10/2023	10.83	49,600	10.75	10.96	10.79	3,000	0	0.0
27/10/2023	10.75	60,500	10.75	10.88	10.62	7,700	0	0.1
26/10/2023	10.75	645,500	11.52	11.52	10.75	900	0	0.0
25/10/2023	11.52	14,700	11.52	11.57	11.44	0	0	0
24/10/2023	11.52	55,200	11.52	11.61	11.35	13,000	8,000	0.1
23/10/2023	11.52	33,000	11.57	11.57	11.48	6,000	5,000	0.0
20/10/2023	11.57	110,600	11.57	11.57	11.22	2,000	37,300	-0.5
19/10/2023	11.57	204,600	11.74	11.74	11.48	16,500	200	0.2
18/10/2023	11.74	58,000	11.91	11.91	11.74	0	3,800	-0.1
17/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
17/10/2023	11.91	87,200	11.78	12.04	11.83	5,100	1,700	0.0
16/10/2023	11.78	196,100	11.87	11.91	11.74	600	200	0.0
13/10/2023	11.87	40,100	11.78	11.87	11.74	8,800	300	0.1
12/10/2023	11.78	30,900	11.78	11.87	11.74	900	500	0.0
11/10/2023	11.78	51,600	11.70	11.78	11.74	11,500	0	0.2
10/10/2023	11.70	51,000	11.78	11.91	11.66	9,500	6,000	0.0
09/10/2023	11.78	53,500	11.57	11.82	11.57	7,700	0	0.1
06/10/2023	11.57	90,600	11.61	11.70	11.41	4,000	2,700	0.0
05/10/2023	11.61	66,100	11.74	11.74	11.57	0	0	0
04/10/2023	11.74	38,400	11.74	11.74	11.57	1,200	4,700	-0.0
03/10/2023	11.74	54,100	11.78	11.78	11.70	0	200	-0.0
02/10/2023	11.78	41,000	11.70	11.78	11.61	0	19,100	-0.3
29/09/2023	11.70	57,900	11.66	11.74	11.66	0	20,000	-0.3
28/09/2023	11.66	56,900	11.53	11.91	11.66	0	1,600	-0.0
27/09/2023	11.53	87,200	11.57	11.66	11.53	3,700	2,500	0.0
26/09/2023	11.57	121,700	11.74	11.82	11.53	2,200	0	0.0
25/09/2023	11.74	132,000	11.95	11.99	11.74	0	5,400	-0.1
22/09/2023	11.95	201,000	12.16	12.16	11.74	8,100	8,000	0.0
21/09/2023	12.16	56,200	12.24	12.29	12.16	1,000	0	0.0
20/09/2023	12.24	86,500	12.24	12.29	12.16	1,200	8,200	-0.1
19/09/2023	12.24	67,500	12.20	12.29	12.16	4,300	23,200	-0.3
18/09/2023	12.20	61,700	12.33	12.33	12.20	0	0	0
15/09/2023	12.33	53,200	12.33	12.41	12.29	3,900	1,200	0.0
14/09/2023	12.33	186,500	12.24	12.41	12.16	300	6,900	-0.1
13/09/2023	12.24	132,500	12.20	12.45	12.24	3,000	32,000	-0.4
12/09/2023	12.20	211,100	12.37	12.37	12.20	6,500	54,300	-0.7
11/09/2023	12.37	338,500	12.37	12.66	12.37	2,100	10,800	-0.1
08/09/2023	12.37	107,500	12.45	12.45	12.33	6,000	700	0.1
07/09/2023	12.45	163,400	12.58	12.58	12.41	0	600	-0.0
06/09/2023	12.58	595,000	12.41	12.75	12.16	288,500	98,100	2.9
05/09/2023	12.41	373,000	12.03	12.41	12.03	30,600	57,700	-0.4
31/08/2023	12.03	119,000	12.16	12.24	12.03	16,100	61,900	-0.7
30/08/2023	12.16	112,700	12.29	12.37	12.12	1,200	200	0.0
29/08/2023	12.29	311,800	11.91	12.41	11.99	600	6,800	-0.1
28/08/2023	11.91	161,300	11.57	11.91	11.49	1,600	18,200	-0.2
25/08/2023	11.57	188,500	11.53	11.74	11.41	6,400	90,200	-1.1
24/08/2023	11.53	458,900	11.45	11.53	11.41	64,700	361,700	-4.0
23/08/2023	11.45	179,800	11.49	11.49	11.32	29,000	125,900	-1.3
22/08/2023	11.49	223,400	11.41	11.57	11.28	19,800	104,400	-1.1
21/08/2023	11.41	239,900	11.57	11.57	11.32	31,700	46,200	-0.2
18/08/2023	11.57	431,400	12.12	12.12	11.57	38,300	71,100	-0.5
17/08/2023	12.12	173,000	12.12	12.20	12.08	100	34,400	-0.5
16/08/2023	12.12	198,800	12.08	12.29	12.03	17,700	38,800	-0.3
15/08/2023	12.08	267,700	12.16	12.20	12.08	7,300	47,100	-0.6
14/08/2023	12.16	234,000	12.16	12.29	12.08	19,500	50,100	-0.4
11/08/2023	12.16	245,400	12.29	12.33	12.16	200	9,400	-0.1
10/08/2023	12.29	325,700	12.37	12.41	12.24	2,400	12,900	-0.2
09/08/2023	12.37	243,100	12.41	12.45	12.33	200	3,900	-0.1
08/08/2023	12.41	241,100	12.45	12.50	12.37	1,200	23,200	-0.3
07/08/2023	12.45	180,400	12.41	12.58	12.37	3,000	9,800	-0.1
04/08/2023	12.41	299,900	12.45	12.45	12.33	7,400	37,000	-0.4
03/08/2023	12.45	213,700	12.45	12.62	12.41	1,900	26,500	-0.4
02/08/2023	12.45	188,200	12.45	12.50	12.37	17,300	32,300	-0.2
01/08/2023	12.45	435,300	12.41	12.75	12.41	12,900	21,600	-0.1
31/07/2023	12.41	466,700	12.54	12.54	12.24	13,400	26,400	-0.2
28/07/2023	12.54	2,190,100	13.25	13.25	12.33	29,400	15,000	0.2
27/07/2023	13.25	462,000	13.54	13.59	13.25	9,800	0	0.2
26/07/2023	13.54	419,100	13.29	13.59	13.29	19,100	31,800	-0.2
25/07/2023	13.29	922,000	13.50	13.50	13.25	5,400	0	0.1
24/07/2023	13.50	350,200	13.38	13.54	13.33	19,300	1,200	0.3
21/07/2023	13.38	619,700	13.67	13.75	13.33	2,600	5,400	-0.0
20/07/2023	13.67	345,700	13.80	13.92	13.42	8,000	114,800	-1.7
19/07/2023	13.80	1,635,600	12.91	13.80	12.83	6,400	33,000	-0.4
18/07/2023	12.91	286,900	13.12	13.12	12.91	100	14,000	-0.2
17/07/2023	13.12	222,000	13.29	13.29	13.04	10,800	15,500	-0.1
14/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
14/07/2023	13.29	326,900	13.25	13.46	13.21	0	1,900	-0.0
13/07/2023	13.25	221,700	13.21	13.25	13.17	4,500	18,500	-0.2
12/07/2023	13.21	76,100	13.21	13.29	13.17	2,200	16,900	-0.2
11/07/2023	13.21	170,100	13.21	13.33	13.17	11,100	28,400	-0.3
10/07/2023	13.21	226,900	13.00	13.25	13.00	13,200	48,600	-0.6
07/07/2023	13.00	75,700	13.13	13.13	13.00	0	1,300	-0.0
06/07/2023	13.13	246,700	13.09	13.25	13.00	2,200	6,900	-0.1
05/07/2023	13.09	110,800	13.09	13.21	13.09	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH