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)
15/04/2010
4.96
 647,250 4.96 4.99 4.90 351,780 75,000 4.9
14/04/2010
4.96
 513,350 4.93 4.96 4.88 277,610 125,000 2.7
13/04/2010
4.93
 1,669,840 4.90 5.05 4.93 267,130 413,340 -2.6
12/04/2010
4.90
 986,850 4.90 4.99 4.90 260 52,370 -0.9
09/04/2010
4.90
 1,530,210 4.71 4.93 4.74 20,660 333,840 -5.5
08/04/2010
4.71
 571,510 4.79 4.79 4.71 78,320 272,850 -3.3
07/04/2010
4.79
 300,500 4.76 4.79 4.74 12,600 60,000 -0.8
06/04/2010
4.76
 557,060 4.85 4.90 4.76 162,670 150,000 0.2
05/04/2010
4.85
 362,400 4.79 4.88 4.82 156,440 61,200 1.6
02/04/2010
4.79
 718,170 4.79 4.88 4.76 142,660 231,700 -1.5
01/04/2010
4.79
 853,070 4.57 4.79 4.60 140,410 295,000 -2.7
31/03/2010
4.57
 338,830 4.57 4.65 4.57 147,750 65,000 1.4
30/03/2010
4.57
 447,760 4.65 4.68 4.57 500 229,900 -3.8
29/03/2010
4.65
 241,890 4.62 4.74 4.65 1,100 82,840 -1.4
26/03/2010
4.62
 585,580 4.68 4.74 4.62 47,580 221,580 -2.9
25/03/2010
4.68
 306,020 4.76 4.79 4.65 33,780 48,500 -0.2
24/03/2010
4.76
 293,720 4.74 4.82 4.74 50,630 86,440 -0.6
23/03/2010
4.74
 303,070 4.74 4.76 4.71 65,970 43,730 0.4
22/03/2010
4.74
 349,570 4.76 4.79 4.71 30,570 144,060 -1.9
19/03/2010
4.76
 393,300 4.82 4.85 4.76 39,970 124,260 -1.4
18/03/2010
4.82
 470,910 4.79 4.88 4.79 5,650 74,160 -1.2
17/03/2010
4.79
 399,860 4.85 4.88 4.76 5,850 25,470 -0.3
16/03/2010
4.85
 617,270 4.93 4.93 4.82 900 140,130 -2.4
15/03/2010
4.93
 541,340 4.96 5.02 4.93 50,510 206,880 -2.8
12/03/2010
4.96
 257,410 4.93 5.02 4.93 58,870 500 1.0
11/03/2010
4.93
 467,130 4.96 5.02 4.93 40,500 84,220 -0.8
10/03/2010
4.96
 534,360 5.05 5.05 4.96 43,180 102,000 -1.1
09/03/2010
5.05
 546,370 5.05 5.10 5.05 90,280 3,500 1.6
08/03/2010
5.05
 961,000 4.96 5.05 4.96 268,260 106,000 2.9
05/03/2010
4.96
 675,060 4.93 4.99 4.90 242,300 208,130 0.6
04/03/2010
4.93
 906,370 4.99 5.05 4.93 16,770 179,340 -2.9
03/03/2010
4.99
 523,120 4.93 4.99 4.90 4,900 166,620 -2.9
02/03/2010
4.93
 446,880 4.99 5.02 4.93 1,000 131,450 -2.3
01/03/2010
4.99
 928,470 5.05 5.16 4.99 141,500 397,750 -4.6
26/02/2010
5.05
 2,134,870 4.82 5.05 4.79 216,380 1,494,100 -22.5
25/02/2010
4.82
 808,340 4.88 5.05 4.82 59,680 722,540 -11.5
24/02/2010
4.88
 896,540 4.99 4.99 4.85 107,220 798,010 -12.1
23/02/2010
4.99
 482,130 5.19 5.19 4.99 41,870 337,480 -5.3
22/02/2010
5.19
 287,760 5.10 5.27 5.19 80,660 66,890 0.3
12/02/2010
5.10
 214,520 5.05 5.13 5.07 79,020 63,750 0.3
11/02/2010
5.05
 294,690 4.99 5.05 4.96 92,730 94,540 -0.0
10/02/2010
4.99
 221,590 4.93 5.05 4.96 46,240 24,700 0.4
09/02/2010
4.93
 469,700 5.05 5.05 4.90 204,200 159,160 0.8
08/02/2010
5.05
 304,910 5.07 5.10 5.02 89,260 86,590 0.0
05/02/2010
5.07
 423,470 5.24 5.24 5.07 156,340 119,860 0.7
04/02/2010
5.24
 390,410 5.24 5.30 5.19 138,200 18,810 2.2
03/02/2010
5.24
 608,630 5.07 5.24 5.13 374,730 206,580 3.1
02/02/2010
5.07
 455,070 5.13 5.16 5.07 300,500 168,890 2.4
01/02/2010: Cổ tức tiền mặt tỉ lệ: 12%
01/02/2010
5.13
 437,210 4.90 5.13 5.05 187,500 0 3.4
29/01/2010
4.90
 322,970 4.88 4.96 4.88 233,060 347,210 -2.1
28/01/2010
4.88
 428,370 4.90 5.09 4.88 404,300 447,930 -0.8
27/01/2010
4.90
 491,610 5.09 5.11 4.90 179,390 202,210 -0.4
26/01/2010
5.09
 711,230 4.85 5.09 4.98 87,320 285,000 -3.8
25/01/2010
4.85
 262,490 4.83 4.88 4.80 50,110 25,460 0.5
22/01/2010
4.83
 275,850 4.85 4.88 4.75 41,460 1,000 0.7
21/01/2010
4.85
 814,500 4.90 4.96 4.85 384,940 108,210 5.2
20/01/2010
4.90
 382,170 4.96 4.98 4.90 537,141 435,461 1.9
19/01/2010
4.96
 823,570 4.98 5.04 4.93 121,920 140,670 -0.4
18/01/2010
4.98
 1,568,830 5.25 5.25 4.98 104,920 386,000 -5.3
15/01/2010
5.25
 729,430 5.40 5.40 5.25 137,120 247,930 -2.2
14/01/2010
5.40
 321,680 5.40 5.51 5.40 33,090 23,000 0.2
13/01/2010
5.40
 832,960 5.38 5.51 5.14 78,930 3,000 1.6
12/01/2010
5.38
 1,764,530 5.38 5.61 5.38 399,820 257,010 3.0
11/01/2010
5.38
 834,630 5.35 5.48 5.30 197,840 53,030 3.0
08/01/2010
5.35
 958,470 5.35 5.59 5.35 318,520 17,440 6.2
07/01/2010
5.35
 728,750 5.59 5.61 5.35 72,880 81,000 -0.2
06/01/2010
5.59
 2,577,450 5.43 5.59 5.27 350,250 1,016,060 -13.9
05/01/2010
5.43
 2,064,790 5.19 5.43 5.35 888,980 1,242,280 -7.3
04/01/2010
5.19
 904,220 4.96 5.19 4.98 414,950 158,500 5.0
31/12/2009
4.96
 713,560 5.04 5.19 4.96 154,000 100,000 0
30/12/2009
5.04
 1,713,530 4.80 5.04 4.77 252,250 500,210 0
29/12/2009
4.80
 1,029,100 4.85 4.85 4.70 279,400 280,100 0
28/12/2009
4.85
 804,180 4.98 5.11 4.85 320,470 122,190 0
25/12/2009
4.98
 1,187,960 4.75 4.98 4.75 33,200 387,110 0
24/12/2009
4.75
 1,179,300 4.67 4.75 4.56 216,480 754,200 0
23/12/2009
4.67
 945,630 4.67 4.72 4.59 334,820 597,820 0
22/12/2009
4.67
 1,528,880 4.54 4.75 4.59 349,270 239,290 0
21/12/2009
4.54
 801,240 4.33 4.54 4.43 80,290 269,660 0
18/12/2009
4.33
 1,252,980 4.30 4.51 4.30 246,520 840,000 0
17/12/2009
4.30
 540,470 4.25 4.30 4.12 126,940 238,000 0
16/12/2009
4.25
 824,500 4.46 4.46 4.25 105,060 385,000 0
15/12/2009
4.46
 454,950 4.49 4.51 4.41 40,860 86,550 0
14/12/2009
4.49
 511,740 4.33 4.54 4.33 3,050 19,840 0
11/12/2009
4.33
 815,370 4.41 4.41 4.20 231,330 250,000 0
10/12/2009
4.41
 723,280 4.62 4.70 4.41 13,020 433,360 0
09/12/2009
4.62
 945,400 4.83 4.83 4.59 2,100 495,500 0
08/12/2009
4.83
 539,320 4.96 4.98 4.77 13,400 188,400 0
07/12/2009
4.96
 788,470 4.72 4.96 4.72 32,150 221,500 0
04/12/2009
4.72
 748,520 4.80 4.90 4.70 17,150 305,950 0
03/12/2009
4.80
 757,690 4.98 5.06 4.75 31,100 142,230 0
02/12/2009
4.98
 715,050 5.22 5.22 4.98 9,590 131,530 0
01/12/2009
5.22
 675,420 5.17 5.30 5.17 42,950 172,000 0
30/11/2009
5.17
 728,370 5.30 5.35 5.17 150,120 243,590 0
27/11/2009
5.30
 738,570 5.09 5.32 4.85 88,650 4,000 0
26/11/2009
5.09
 375,950 5.35 5.35 5.09 209,240 11,730 0
25/11/2009
5.35
 629,300 5.61 5.61 5.35 137,040 5,700 0
24/11/2009
5.61
 513,450 5.77 5.77 5.56 56,660 78,310 0
23/11/2009
5.77
 575,770 6.03 6.03 5.77 63,810 77,060 0
20/11/2009
6.03
 358,030 6.06 6.11 6.01 22,750 146,100 0
19/11/2009
6.06
 631,360 6.01 6.11 6.03 10,000 332,060 0

Chính sách bảo mật | Điều khoản sử dụng |