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
(2024-08-20) 		-0.95 -7.17% 4,758,400 -1,202,120 -15.5
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 11,910,100 -2,263,172 -29.9
12.25
13.95
12.30
3 tháng
(2024-06-21) 		-3.50 -22.15% 38,549,800 -2,625,567 -34.8
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 74,861,500 -4,710,571 -65.2
12.25
16.95
12.30
12 tháng
(2023-09-25) 		0.56 4.76% 90,991,600 -5,772,725 -79.9
10.75
16.95
12.30
24 tháng
(2022-09-30) 		-1.20 -8.86% 137,977,600 -7,896,724 -109.7
9.16
16.95
12.30
36 tháng
(2021-10-05) 		-6.43 -34.32% 183,367,200 -10,997,321 -175.5
9.16
20
12.30
60 tháng
(2019-10-16) 		-2.11 -14.67% 332,994,550 -14,624,141 -255.8
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)
10/09/2010
3.55
 451,480 3.69 3.69 3.55 28,210 1,260 0.3
09/09/2010
3.69
 243,160 3.64 3.69 3.61 80,650 0 1.0
08/09/2010
3.64
 571,740 3.67 3.67 3.52 224,250 325,040 -1.3
07/09/2010
3.67
 565,540 3.75 3.75 3.67 68,110 195,000 -1.6
06/09/2010
3.75
 886,030 3.67 3.84 3.69 58,150 262,090 -2.7
01/09/2010
3.67
 377,070 3.67 3.72 3.58 83,220 90,430 -0.1
31/08/2010
3.67
 865,900 3.61 3.78 3.61 162,050 151,970 0.1
30/08/2010
3.61
 582,980 3.44 3.61 3.52 0 194,270 -2.4
27/08/2010
3.44
 283,520 3.38 3.47 3.35 26,220 0 0.3
26/08/2010
3.38
 577,030 3.44 3.55 3.35 47,160 338,190 -3.4
25/08/2010
3.44
 459,840 3.61 3.61 3.44 121,700 54,800 0.8
24/08/2010
3.61
 413,940 3.72 3.72 3.55 11,900 50 0.2
23/08/2010
3.72
 253,800 3.84 3.84 3.69 5,050 69,260 -0.8
20/08/2010
3.84
 584,870 3.72 3.84 3.67 164,360 0 2.2
19/08/2010
3.72
 578,760 3.72 3.75 3.69 49,800 94,480 -0.6
18/08/2010
3.72
 711,350 3.87 3.87 3.69 12,600 473,200 -6.0
17/08/2010
3.87
 455,940 3.84 3.87 3.75 76,080 1,000 1.0
16/08/2010
3.84
 699,130 3.67 3.84 3.72 6,950 1,000 0.1
13/08/2010
3.67
 613,500 3.64 3.67 3.55 22,470 408,000 -4.8
12/08/2010
3.64
 740,920 3.81 3.81 3.64 9,430 255,410 -3.2
11/08/2010
3.81
 704,760 3.81 3.90 3.72 4,550 379,880 -5.0
10/08/2010: Cổ tức tiền mặt tỉ lệ: 3%
10/08/2010
3.81
 1,003,220 3.92 3.98 3.75 14,100 431,920 -5.6
09/08/2010
3.92
 258,450 4.04 4.04 3.92 46,600 20,000 0.4
06/08/2010
4.04
 467,640 4.04 4.12 4.04 36,780 117,130 -1.2
05/08/2010
4.04
 1,217,680 3.87 4.04 3.95 56,190 1,033,690 -14.1
04/08/2010
3.87
 841,240 3.98 3.98 3.84 1,800 688,200 -9.5
03/08/2010
3.98
 587,930 4.06 4.09 3.95 17,600 499,570 -6.9
02/08/2010
4.06
 525,540 4.12 4.12 4.04 161,780 461,970 -4.4
30/07/2010
4.12
 664,060 4.18 4.20 4.12 12,510 556,560 -8.1
29/07/2010
4.18
 495,010 4.29 4.32 4.18 66,380 348,570 -4.3
28/07/2010
4.29
 131,790 4.37 4.37 4.29 6,400 5,000 0.0
27/07/2010
4.37
 492,770 4.32 4.46 4.32 40,200 136,350 -1.5
26/07/2010
4.32
 170,490 4.32 4.37 4.29 12,850 0 0.2
23/07/2010
4.32
 239,510 4.32 4.37 4.29 17,850 35,700 -0.3
22/07/2010
4.32
 292,510 4.40 4.40 4.32 33,600 68,400 -0.5
21/07/2010
4.40
 360,370 4.46 4.46 4.34 12,100 14,560 -0.0
20/07/2010
4.46
 249,000 4.46 4.48 4.43 21,000 69,620 -0.8
19/07/2010
4.46
 278,230 4.48 4.51 4.43 81,500 22,000 0.9
16/07/2010
4.48
 300,110 4.48 4.51 4.48 75,640 0 1.2
15/07/2010
4.48
 215,060 4.51 4.51 4.46 24,500 35,000 -0.2
14/07/2010
4.51
 288,740 4.57 4.62 4.48 7,400 45,500 -0.6
13/07/2010
4.57
 308,950 4.43 4.62 4.48 125,720 14,000 1.8
12/07/2010
4.43
 166,190 4.43 4.43 4.37 3,100 32,000 -0.5
09/07/2010
4.43
 258,200 4.43 4.48 4.43 20,000 50,000 -0.5
08/07/2010
4.43
 223,290 4.46 4.48 4.43 9,840 141,380 -2.1
07/07/2010
4.46
 233,990 4.51 4.57 4.46 4,000 76,150 -1.2
06/07/2010
4.51
 410,120 4.62 4.62 4.48 12,700 237,850 -3.6
05/07/2010
4.62
 278,290 4.54 4.62 4.54 200,060 10 3.3
02/07/2010
4.54
 496,330 4.62 4.62 4.51 13,460 108,990 -1.6
01/07/2010
4.62
 199,010 4.57 4.62 4.57 3,000 66,970 -1.1
30/06/2010
4.57
 542,220 4.71 4.71 4.54 106,770 262,730 -2.5
29/06/2010
4.71
 236,960 4.71 4.74 4.68 95,890 75,810 0.3
28/06/2010
4.71
 332,070 4.74 4.76 4.71 37,100 144,200 -1.8
25/06/2010
4.74
 794,310 4.74 4.76 4.71 166,580 78,860 1.5
24/06/2010
4.74
 689,640 4.74 4.79 4.74 187,550 92,190 1.6
23/06/2010
4.74
 296,610 4.76 4.76 4.71 53,290 0 0.9
22/06/2010
4.76
 555,490 4.76 4.79 4.71 119,060 10,000 1.9
21/06/2010
4.76
 663,470 4.79 4.82 4.76 11,820 132,510 -2.1
18/06/2010
4.79
 960,770 4.74 4.82 4.74 246,190 69,320 3.0
17/06/2010
4.74
 376,570 4.71 4.74 4.68 553,557 474,307 1.3
16/06/2010
4.71
 379,460 4.68 4.76 4.71 54,360 105,000 -0.9
15/06/2010
4.68
 337,880 4.74 4.79 4.68 48,070 163,950 -1.9
14/06/2010
4.74
 779,470 4.65 4.85 4.65 249,550 512,300 -4.4
11/06/2010
4.65
 272,430 4.62 4.71 4.65 294,268 393,508 -1.7
10/06/2010
4.62
 292,960 4.62 4.65 4.60 25,140 87,330 -1.0
09/06/2010
4.62
 595,700 4.62 4.71 4.60 157,700 343,590 -3.1
08/06/2010
4.62
 617,420 4.62 4.68 4.60 198,000 474,470 -4.6
07/06/2010
4.62
 834,690 4.79 4.79 4.62 157,400 346,930 -3.2
04/06/2010
4.79
 396,580 4.82 4.88 4.76 119,950 210,790 -1.6
03/06/2010
4.82
 342,640 4.88 4.93 4.82 122,000 137,830 -0.3
02/06/2010
4.88
 512,700 4.93 4.93 4.88 261,010 173,100 1.5
01/06/2010
4.93
 593,110 4.82 4.99 4.71 75,910 95,000 -0.4
31/05/2010
4.82
 413,710 4.90 4.90 4.74 209,030 16,410 3.3
28/05/2010
4.90
 1,039,400 4.68 4.90 4.76 206,860 140,000 1.2
27/05/2010
4.68
 483,270 4.62 4.68 4.60 187,060 111,980 1.2
26/05/2010
4.62
 548,210 4.57 4.65 4.60 144,320 154,420 -0.2
25/05/2010
4.57
 610,760 4.54 4.60 4.51 224,550 195,290 0.5
24/05/2010
4.54
 430,690 4.46 4.60 4.46 107,520 137,370 -0.5
21/05/2010
4.46
 898,240 4.68 4.68 4.46 58,200 147,720 -1.4
20/05/2010
4.68
 684,190 4.57 4.68 4.51 680 164,320 -2.7
19/05/2010
4.57
 887,750 4.76 4.76 4.54 65,430 378,170 -5.1
18/05/2010
4.76
 684,460 4.79 4.85 4.71 3,900 35,720 -0.5
17/05/2010
4.79
 532,330 4.99 4.99 4.79 2,100 136,570 -2.3
14/05/2010
4.99
 330,710 5.02 5.07 4.96 67,040 30,380 0.7
13/05/2010
5.02
 569,530 5.05 5.13 5.02 30,200 200 0.5
12/05/2010
5.05
 534,360 5.24 5.24 5.05 62,680 81,450 -0.3
11/05/2010
5.24
 665,420 5.02 5.24 5.02 86,200 67,520 0.3
10/05/2010
5.02
 723,700 5.24 5.24 5.02 62,740 25,490 0.7
07/05/2010
5.24
 1,313,620 5.41 5.41 5.16 249,760 526,830 -5.1
06/05/2010
5.41
 913,380 5.33 5.44 5.35 191,000 147,350 0.8
05/05/2010
5.33
 1,998,640 5.58 5.58 5.33 136,490 1,340 2.6
04/05/2010
5.58
 981,200 5.63 5.83 5.58 245,250 20,290 4.6
29/04/2010
5.63
 1,981,850 5.49 5.75 5.61 509,210 21,810 9.8
28/04/2010
5.49
 1,671,840 5.24 5.49 5.33 809,900 22,500 15.2
27/04/2010
5.24
 1,755,290 5.10 5.30 5.05 420,780 114,710 5.6
26/04/2010
5.10
 2,650,410 4.88 5.10 5.05 728,220 216,860 9.3
22/04/2010
4.88
 659,870 4.85 4.96 4.85 117,840 111,290 0.1
21/04/2010
4.85
 235,820 4.85 4.88 4.79 3,690 16,800 -0.2
20/04/2010
4.85
 424,700 4.76 4.85 4.79 99,500 16,600 1.4
19/04/2010
4.76
 553,010 4.88 4.90 4.76 19,660 2,650 0.3

Chính sách bảo mật | Điều khoản sử dụng |