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) 		-0.58 -4.86% 5,119,900 -1,334,750 -15.1
11.05
11.83
11.25
2 tháng
(2024-10-07) 		-0.43 -3.70% 10,637,900 -2,585,750 -30.6
11.05
12.25
11.25
3 tháng
(2024-09-05) 		-0.91 -7.46% 15,086,900 -3,721,950 -44.7
11.05
12.25
11.25
6 tháng
(2024-06-07) 		-3.61 -24.32% 58,963,500 -6,152,379 -78.1
11.05
16.10
11.25
12 tháng
(2023-12-11) 		-0.72 -6.01% 98,938,100 -9,013,942 -119.0
11.05
16.10
11.25
24 tháng
(2022-12-15) 		0.80 7.67% 145,565,000 -10,445,584 -138.4
9.63
16.10
11.25
36 tháng
(2021-12-20) 		-6.69 -37.28% 180,493,000 -13,732,329 -202.1
8.70
19
11.25
60 tháng
(2019-12-31) 		-4.21 -27.22% 330,380,800 -20,557,349 -364.6
8.70
19
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
11.15
 132,000 11.35 11.39 11.15 0 5,400 -0.1
22/09/2023
11.35
 201,000 11.55 11.55 11.15 8,100 8,000 0.0
21/09/2023
11.55
 56,200 11.63 11.67 11.55 1,000 0 0.0
20/09/2023
11.63
 86,500 11.63 11.67 11.55 1,200 8,200 -0.1
19/09/2023
11.63
 67,500 11.59 11.67 11.55 4,300 23,200 -0.3
18/09/2023
11.59
 61,700 11.71 11.71 11.59 0 0 0
15/09/2023
11.71
 53,200 11.71 11.79 11.67 3,900 1,200 0.0
14/09/2023
11.71
 186,500 11.63 11.79 11.55 300 6,900 -0.1
13/09/2023
11.63
 132,500 11.59 11.83 11.63 3,000 32,000 -0.4
12/09/2023
11.59
 211,100 11.75 11.75 11.59 6,500 54,300 -0.7
11/09/2023
11.75
 338,500 11.75 12.03 11.75 2,100 10,800 -0.1
08/09/2023
11.75
 107,500 11.83 11.83 11.71 6,000 700 0.1
07/09/2023
11.83
 163,400 11.95 11.95 11.79 0 600 -0.0
06/09/2023
11.95
 595,000 11.79 12.11 11.55 288,500 98,100 2.9
05/09/2023
11.79
 373,000 11.43 11.79 11.43 30,600 57,700 -0.4
31/08/2023
11.43
 119,000 11.55 11.63 11.43 16,100 61,900 -0.7
30/08/2023
11.55
 112,700 11.67 11.75 11.51 1,200 200 0.0
29/08/2023
11.67
 311,800 11.31 11.79 11.39 600 6,800 -0.1
28/08/2023
11.31
 161,300 10.99 11.31 10.91 1,600 18,200 -0.2
25/08/2023
10.99
 188,500 10.95 11.15 10.83 6,400 90,200 -1.1
24/08/2023
10.95
 458,900 10.87 10.95 10.83 64,700 361,700 -4.0
23/08/2023
10.87
 179,800 10.91 10.91 10.75 29,000 125,900 -1.3
22/08/2023
10.91
 223,400 10.83 10.99 10.71 19,800 104,400 -1.1
21/08/2023
10.83
 239,900 10.99 10.99 10.75 31,700 46,200 -0.2
18/08/2023
10.99
 431,400 11.51 11.51 10.99 38,300 71,100 -0.5
17/08/2023
11.51
 173,000 11.51 11.59 11.47 100 34,400 -0.5
16/08/2023
11.51
 198,800 11.47 11.67 11.43 17,700 38,800 -0.3
15/08/2023
11.47
 267,700 11.55 11.59 11.47 7,300 47,100 -0.6
14/08/2023
11.55
 234,000 11.55 11.67 11.47 19,500 50,100 -0.4
11/08/2023
11.55
 245,400 11.67 11.71 11.55 200 9,400 -0.1
10/08/2023
11.67
 325,700 11.75 11.79 11.63 2,400 12,900 -0.2
09/08/2023
11.75
 243,100 11.79 11.83 11.71 200 3,900 -0.1
08/08/2023
11.79
 241,100 11.83 11.87 11.75 1,200 23,200 -0.3
07/08/2023
11.83
 180,400 11.79 11.95 11.75 3,000 9,800 -0.1
04/08/2023
11.79
 299,900 11.83 11.83 11.71 7,400 37,000 -0.4
03/08/2023
11.83
 213,700 11.83 11.99 11.79 1,900 26,500 -0.4
02/08/2023
11.83
 188,200 11.83 11.87 11.75 17,300 32,300 -0.2
01/08/2023
11.83
 435,300 11.79 12.11 11.79 12,900 21,600 -0.1
31/07/2023
11.79
 466,700 11.91 11.91 11.63 13,400 26,400 -0.2
28/07/2023
11.91
 2,190,100 12.58 12.58 11.71 29,400 15,000 0.2
27/07/2023
12.58
 462,000 12.86 12.90 12.58 9,800 0 0.2
26/07/2023
12.86
 419,100 12.62 12.90 12.62 19,100 31,800 -0.2
25/07/2023
12.62
 922,000 12.82 12.82 12.58 5,400 0 0.1
24/07/2023
12.82
 350,200 12.70 12.86 12.66 19,300 1,200 0.3
21/07/2023
12.70
 619,700 12.98 13.06 12.66 2,600 5,400 -0.0
20/07/2023
12.98
 345,700 13.10 13.22 12.74 8,000 114,800 -1.7
19/07/2023
13.10
 1,635,600 12.27 13.10 12.19 6,400 33,000 -0.4
18/07/2023
12.27
 286,900 12.47 12.47 12.27 100 14,000 -0.2
17/07/2023
12.47
 222,000 12.62 12.62 12.39 10,800 15,500 -0.1
14/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
14/07/2023
12.62
 326,900 12.58 12.78 12.55 0 1,900 -0.0
13/07/2023
12.58
 221,700 12.55 12.58 12.51 4,500 18,500 -0.2
12/07/2023
12.55
 76,100 12.55 12.62 12.51 2,200 16,900 -0.2
11/07/2023
12.55
 170,100 12.55 12.66 12.51 11,100 28,400 -0.3
10/07/2023
12.55
 226,900 12.35 12.58 12.35 13,200 48,600 -0.6
07/07/2023
12.35
 75,700 12.47 12.47 12.35 0 1,300 -0.0
06/07/2023
12.47
 246,700 12.43 12.58 12.35 2,200 6,900 -0.1
05/07/2023
12.43
 110,800 12.43 12.55 12.43 0 0 0
04/07/2023
12.43
 147,800 12.47 12.47 12.35 1,000 0 0.0
03/07/2023
12.47
 130,100 12.35 12.47 12.35 3,400 12,700 -0.1
30/06/2023
12.35
 77,100 12.39 12.51 12.31 4,400 0 0.1
29/06/2023
12.39
 196,300 12.51 12.58 12.35 6,500 0 0.1
28/06/2023
12.51
 90,200 12.51 12.58 12.43 11,800 1,500 0.2
27/06/2023
12.51
 152,500 12.43 12.62 12.35 28,900 0 0.5
26/06/2023
12.43
 256,300 12.66 12.66 12.31 5,800 400 0.1
23/06/2023
12.66
 185,400 12.78 12.93 12.62 8,500 300 0.1
22/06/2023
12.78
 262,600 12.58 12.82 12.58 16,800 4,400 0.2
21/06/2023
12.58
 136,000 12.62 12.82 12.58 400 9,300 -0.1
20/06/2023
12.62
 128,500 12.39 12.62 12.39 6,400 0 0.1
19/06/2023
12.39
 320,500 12.74 12.74 12.27 13,100 0 0.2
16/06/2023
12.74
 394,800 12.90 12.90 12.70 1,500 0 0.0
15/06/2023
12.90
 159,200 13.05 13.13 12.82 6,100 500 0.1
14/06/2023
13.05
 289,100 13.05 13.17 12.82 1,600 6,600 -0.1
13/06/2023
13.05
 266,800 13.44 13.59 13.05 0 3,500 -0.1
12/06/2023
13.44
 534,800 13.01 13.67 13.09 2,500 7,600 -0.1
09/06/2023
13.01
 446,500 12.62 13.05 12.66 7,100 0 0.1
08/06/2023
12.62
 538,000 12.74 13.13 12.62 10,400 5,200 0.1
07/06/2023
12.74
 531,600 12.74 12.90 12.62 9,600 5,000 0.1
06/06/2023
12.74
 292,600 12.74 12.93 12.70 46,400 2,500 0.7
05/06/2023
12.74
 867,400 12.16 12.78 12.27 7,000 3,000 0.1
02/06/2023
12.16
 288,700 12.08 12.16 12.04 0 400 -0.0
01/06/2023
12.08
 112,000 12.04 12.12 11.92 800 1,100 -0.0
31/05/2023
12.04
 355,500 12.00 12.27 11.96 9,000 800 0.1
30/05/2023
12.00
 143,500 11.92 12.08 11.92 2,200 5,000 -0.0
29/05/2023
11.92
 142,200 11.92 11.92 11.85 11,500 29,800 -0.3
26/05/2023
11.92
 108,000 11.96 12.04 11.85 7,800 16,100 -0.1
25/05/2023
11.96
 115,100 11.96 11.96 11.85 10,800 28,100 -0.3
24/05/2023
11.96
 146,400 12.04 12.12 11.96 12,300 5,100 0.1
23/05/2023
12.04
 96,100 12.12 12.20 12.00 7,900 0 0.1
22/05/2023
12.12
 320,100 11.89 12.16 11.92 0 2,200 -0.0
19/05/2023
11.89
 174,600 11.69 12.04 11.77 0 700 -0.0
18/05/2023
11.69
 70,100 11.58 11.77 11.65 0 0 0
17/05/2023
11.58
 300,400 11.96 11.96 11.58 19,000 13,400 0.1
16/05/2023
11.96
 143,700 12.00 12.12 11.92 0 1,300 -0.0
15/05/2023
12.00
 183,000 12.04 12.04 12.00 2,500 100 0.0
12/05/2023
12.04
 135,500 12.04 12.08 12.00 10,500 1,000 0.1
11/05/2023
12.04
 104,700 12.00 12.12 12.00 300 0 0.0
10/05/2023
12.00
 179,000 12.12 12.12 11.96 14,900 0 0.2
09/05/2023
12.12
 188,200 12.20 12.27 12.00 1,900 3,000 -0.0
08/05/2023
12.20
 373,400 11.96 12.31 11.92 0 119,100 -1.8
05/05/2023
11.96
 156,200 12.08 12.08 11.89 0 15,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |