CTCP Nhiệt điện Phả Lại (ppc)

10.75
0.20
(1.90%)
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
(2025-03-10) 		-0.90 -7.86% 9,780,300 -323,165 -4.1
10.55
11.90
10.55
2 tháng
(2025-02-07) 		-1.15 -9.83% 18,171,400 -920,146 -11.0
10.55
11.90
10.55
3 tháng
(2025-01-08) 		-0.35 -3.21% 21,941,800 -1,559,647 -18.2
10.55
11.90
10.55
6 tháng
(2024-10-10) 		-1.16 -9.91% 36,162,000 -4,687,812 -54.7
10.55
12.04
10.55
12 tháng
(2024-04-15) 		-1.86 -14.99% 111,929,500 -9,961,641 -126.9
10.55
15.82
10.55
24 tháng
(2023-04-19) 		-0.63 -5.64% 159,774,000 -12,717,695 -165.4
10.03
15.82
10.55
36 tháng
(2022-04-25) 		-3.58 -25.32% 189,333,700 -14,638,391 -196.8
8.55
15.82
10.55
60 tháng
(2020-05-04) 		-3.78 -26.38% 338,974,540 -24,037,131 -419.4
8.55
18.66
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
14.74
 544,300 14.65 14.79 14.56 42,400 50,400 -0.1
18/06/2024
14.65
 838,400 14.37 14.74 14.37 117,600 61,200 0.9
17/06/2024
14.32
 583,100 14.56 14.56 14.32 11,700 106,400 -1.5
14/06/2024
14.46
 705,000 14.88 14.93 14.46 6,700 137,900 -2.1
13/06/2024
14.88
 744,000 14.74 15.12 14.51 6,800 147,200 -2.2
12/06/2024
14.60
 423,000 14.65 14.74 14.51 26,800 61,000 -0.5
11/06/2024
14.65
 713,200 14.84 14.84 14.46 8,300 128,100 -1.9
10/06/2024
14.74
 1,050,600 14.60 14.84 14.42 240,100 70,529 2.6
07/06/2024
14.60
 1,164,300 15.12 15.12 14.60 78,700 50,000 0.5
06/06/2024
14.93
 441,900 15.16 15.35 14.84 30,800 80,000 -0.8
05/06/2024
15.21
 783,600 15.40 15.58 15.12 93,300 56,900 0.6
04/06/2024
15.26
 837,300 15.40 15.54 15.16 12,600 66,300 -0.9
03/06/2024
15.35
 981,700 15.72 15.72 15.35 74,600 2,300 1.2
31/05/2024
15.40
 1,941,800 14.98 15.96 14.88 2,700 163,900 -2.7
30/05/2024
14.98
 1,212,000 14.46 14.98 14.37 68,800 87,100 -0.3
29/05/2024
14.65
 736,400 14.79 14.84 14.56 35,600 55,700 -0.3
28/05/2024
14.79
 505,500 14.93 14.93 14.60 60,600 56,200 0.1
27/05/2024
14.74
 940,700 14.23 14.74 14.14 140,500 58,600 1.3
24/05/2024
14.14
 1,445,400 14.84 14.93 14.14 2,500 69,000 -1.0
23/05/2024
14.84
 971,100 14.42 14.88 14.32 72,100 71,900 0.0
22/05/2024
14.42
 1,600,900 14.84 14.84 14.14 57,600 89,400 -0.5
21/05/2024
14.84
 420,500 15.07 15.07 14.70 26,100 6,400 0.3
20/05/2024
14.84
 659,700 14.70 15.07 14.70 33,900 75,100 -0.7
17/05/2024
14.84
 522,800 14.93 15.02 14.84 6,500 55,600 -0.8
16/05/2024
15.16
 874,100 15.02 15.30 14.88 9,600 58,000 -0.8
15/05/2024
14.98
 724,600 15.02 15.07 14.74 5,100 55,000 -0.8
14/05/2024
15.02
 582,800 14.93 15.44 14.74 16,500 85,900 -1.1
13/05/2024
14.93
 1,516,400 14.93 15.16 14.56 10,000 81,000 -1.1
10/05/2024
14.84
 1,201,900 14.18 14.93 13.95 56,700 60,700 -0.1
09/05/2024
14.18
 952,600 14.56 14.74 14.14 2,900 58,300 -0.9
08/05/2024
14.46
 1,798,200 14.00 14.93 13.90 24,000 176,200 -2.3
07/05/2024
14.18
 785,400 14.14 14.23 14.04 7,500 75,300 -1.0
06/05/2024
14.18
 861,300 13.90 14.18 13.62 6,400 54,300 -0.7
03/05/2024
13.67
 761,400 14.00 14.00 13.53 33,900 57,100 -0.3
02/05/2024
13.39
 788,000 12.69 13.39 12.64 17,100 79,500 -0.9
26/04/2024
12.55
 117,100 12.60 12.69 12.55 0 61,500 -0.8
25/04/2024
12.60
 102,200 12.60 12.69 12.60 1,200 50,100 -0.7
24/04/2024
12.60
 218,400 12.55 12.74 12.55 11,600 60,000 -0.7
23/04/2024
12.60
 173,000 12.88 12.88 12.55 9,200 50,000 -0.6
22/04/2024
12.69
 264,200 12.60 12.83 12.60 15,200 51,500 -0.5
19/04/2024
12.55
 253,800 12.69 12.74 12.50 3,400 132,400 -1.7
17/04/2024
12.55
 320,100 12.88 12.88 12.55 4,700 69,400 -0.9
16/04/2024
12.13
 181,000 12.41 12.41 12.13 1,100 68,100 -0.9
15/04/2024
12.41
 234,600 12.69 12.69 12.41 11,300 50,200 -0.5
12/04/2024
12.64
 98,400 12.60 12.69 12.55 2,000 51,100 -0.7
11/04/2024
12.60
 127,600 12.60 12.69 12.55 22,000 51,100 -0.4
10/04/2024
12.60
 113,000 12.64 12.74 12.60 0 50,000 -0.7
09/04/2024
12.69
 164,900 12.74 12.74 12.60 17,900 50,000 -0.4
08/04/2024
12.64
 147,800 12.83 12.83 12.64 1,000 0 0.0
05/04/2024
12.83
 147,500 12.83 12.88 12.78 3,800 300 0.0
04/04/2024
12.83
 241,600 12.92 12.92 12.78 500 59,300 -0.8
03/04/2024
12.78
 371,100 12.83 12.92 12.78 4,800 107,600 -1.4
02/04/2024
12.83
 103,600 12.74 12.88 12.69 21,400 0 0.3
01/04/2024
12.69
 157,900 12.78 12.78 12.64 13,000 59,400 -0.6
29/03/2024
12.74
 87,600 12.69 12.88 12.69 1,000 8,600 -0.1
28/03/2024
12.64
 151,800 12.74 12.78 12.60 0 50,000 -0.7
27/03/2024
12.74
 80,400 12.83 12.83 12.69 0 50,100 -0.7
26/03/2024
12.74
 65,000 12.83 12.83 12.69 0 50,200 -0.7
25/03/2024
12.83
 199,400 12.97 12.97 12.69 62,600 68,200 -0.1
22/03/2024
12.64
 124,800 12.64 12.74 12.64 0 68,000 -0.9
21/03/2024
12.64
 126,900 12.69 12.69 12.60 0 50,000 -0.7
20/03/2024
12.60
 81,700 12.55 12.64 12.55 0 50,000 -0.7
19/03/2024
12.55
 147,100 12.64 12.64 12.55 2,500 51,300 -0.7
18/03/2024
12.60
 201,000 12.74 12.78 12.46 26,500 52,700 -0.4
15/03/2024
12.78
 104,400 12.78 12.78 12.64 200 29,300 -0.4
14/03/2024
12.78
 95,600 12.83 12.83 12.74 100 15,600 -0.2
13/03/2024
12.83
 162,300 12.83 12.83 12.64 2,000 94,300 -1.3
12/03/2024
12.74
 46,900 12.69 12.74 12.64 500 4,500 -0.1
11/03/2024
12.69
 135,500 12.78 12.78 12.69 2,300 35,600 -0.5
08/03/2024
12.74
 112,800 12.88 12.88 12.74 500 33,500 -0.5
07/03/2024
12.88
 187,200 12.88 12.88 12.08 16,900 0 0.2
06/03/2024
12.88
 69,000 12.92 12.92 12.83 7,900 8,000 -0.0
05/03/2024
12.92
 75,000 12.92 12.92 12.83 300 0 0.0
04/03/2024
12.92
 116,100 12.92 12.92 12.83 5,000 500 0.1
01/03/2024
12.83
 185,000 12.78 12.88 12.78 0 100 -0.0
29/02/2024
12.78
 104,100 12.83 12.88 12.74 2,300 17,700 -0.2
28/02/2024
12.83
 118,700 12.88 12.88 12.78 11,500 54,000 -0.6
27/02/2024
12.88
 95,000 12.92 12.92 12.83 1,700 0 0.0
26/02/2024
12.88
 166,500 12.97 12.97 12.83 8,500 600 0.1
23/02/2024
12.88
 75,500 12.92 12.97 12.83 5,300 2,752 0.0
22/02/2024
12.92
 209,600 12.92 12.92 12.83 600 0 0.0
21/02/2024
12.88
 470,000 12.92 12.97 12.83 1,200 0 0.0
20/02/2024
12.88
 314,800 12.88 13.02 12.88 13,200 2,350 0.2
19/02/2024
12.88
 132,600 12.92 12.97 12.83 6,600 7,801 -0.0
16/02/2024
12.92
 107,500 12.83 12.92 12.78 8,900 11,400 -0.0
15/02/2024
12.83
 124,900 12.78 12.92 12.78 12,700 16,400 -0.1
07/02/2024
12.78
 112,100 12.74 12.83 12.69 0 4,000 -0.1
06/02/2024
12.78
 68,800 12.78 12.78 12.69 1,400 0 0.0
05/02/2024
12.78
 61,500 12.78 12.78 12.69 4,700 13,060 -0.1
02/02/2024
12.78
 64,800 12.83 12.83 12.74 5,300 10,000 -0.1
01/02/2024
12.74
 84,000 12.64 12.74 12.64 5,000 63,700 -0.8
31/01/2024
12.74
 370,000 12.74 12.88 12.64 11,700 134,300 -1.7
30/01/2024
12.74
 33,800 12.83 12.83 12.74 0 14,800 -0.2
29/01/2024
12.74
 138,900 12.69 12.83 12.64 400 43,500 -0.6
26/01/2024
12.74
 138,200 12.78 12.83 12.69 24,000 40,100 -0.2
25/01/2024
12.74
 119,300 12.83 12.88 12.74 1,700 2,500 -0.0
24/01/2024
12.83
 72,200 12.83 12.92 12.83 0 1,500 -0.0
23/01/2024
12.92
 147,300 12.83 12.92 12.83 10,900 32,000 -0.3
22/01/2024
12.88
 154,500 13.02 13.02 12.83 66,600 3,600 0.9
19/01/2024: Cổ tức tiền mặt tỉ lệ: 18.75%
19/01/2024
12.83
 237,200 12.78 13.02 12.78 500 51,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |