CTCP Nhiệt điện Phả Lại (ppc)

11.70
0.05
(0.43%)
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
(2025-03-31) 		0.10 0.86% 11,918,200 1,855,748 21.1
10.55
11.70
11.70
2 tháng
(2025-03-03) 		0.05 0.43% 18,811,100 1,205,103 13.5
10.55
11.90
11.70
3 tháng
(2025-02-03) 		0.40 3.54% 27,173,200 611,022 6.7
10.55
11.90
11.70
6 tháng
(2024-11-01) 		0.22 1.95% 39,349,000 -2,139,744 -24.5
10.55
11.90
11.70
12 tháng
(2024-05-06) 		-2.48 -17.50% 116,215,900 -7,612,373 -98.5
10.55
15.82
11.70
24 tháng
(2023-05-11) 		-0.13 -1.09% 165,024,000 -10,776,727 -142.2
10.03
15.82
11.70
36 tháng
(2022-05-16) 		-1.42 -10.85% 195,350,400 -12,519,823 -169.6
8.55
15.82
11.70
60 tháng
(2020-05-26) 		-3.01 -20.48% 344,061,400 -22,025,483 -392.5
8.55
18.66
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2024
12.76
 565,400 12.92 12.92 12.72 47,500 16,700 0.5
17/01/2024
12.88
 282,000 12.96 12.96 12.84 36,300 97,600 -1.0
16/01/2024
12.96
 248,600 12.96 12.96 12.88 20,200 0 0.3
15/01/2024
12.96
 390,000 12.96 12.96 12.88 15,000 1,100 0.2
12/01/2024
12.76
 308,500 12.92 12.92 12.72 10,800 0 0.2
11/01/2024
12.92
 185,400 12.96 13.09 12.72 5,100 8,200 -0.0
10/01/2024
12.96
 466,500 13.05 13.13 12.84 9,200 1,300 0.1
09/01/2024
12.72
 562,700 12.35 12.72 12.35 100 0 0.0
08/01/2024
12.23
 116,900 12.23 12.27 12.14 0 0 0
05/01/2024
12.14
 133,000 12.31 12.31 12.10 2,800 6,200 -0.1
04/01/2024
12.19
 151,900 12.19 12.27 12.14 0 300 -0.0
03/01/2024
12.27
 101,400 12.35 12.35 12.19 0 8,100 -0.1
02/01/2024
12.19
 81,800 12.10 12.19 12.10 6,000 0 0.1
29/12/2023
12.10
 77,200 12.14 12.27 12.10 10,000 11,900 -0.0
28/12/2023
12.14
 98,100 12.10 12.14 12.02 24,000 9,900 0.2
27/12/2023
12.10
 209,400 12.02 12.10 11.98 24,000 3,000 0.3
26/12/2023: Cổ tức tiền mặt tỉ lệ: 2.75%
26/12/2023
12.02
 64,700 12.00 12.14 11.98 7,300 20,800 -0.2
25/12/2023
12.00
 91,600 12.08 12.08 11.92 3,700 17,600 -0.2
22/12/2023
12.08
 116,900 12.00 12.08 11.96 5,700 21,900 -0.2
21/12/2023
12.00
 158,200 12.04 12.04 11.84 17,000 67,500 -0.7
20/12/2023
12.04
 264,700 11.72 12.04 11.72 4,000 13,400 -0.1
19/12/2023
11.72
 161,800 11.76 12.00 11.68 1,300 25,500 -0.4
18/12/2023
11.76
 218,900 11.68 11.92 11.60 2,300 23,300 -0.3
15/12/2023
11.68
 44,400 11.68 11.68 11.52 0 9,200 -0.1
14/12/2023
11.68
 48,800 11.72 11.72 11.56 0 8,400 -0.1
13/12/2023
11.72
 53,300 11.76 11.84 11.72 0 3,700 -0.1
12/12/2023
11.76
 44,400 11.76 11.80 11.64 0 12,400 -0.2
11/12/2023
11.76
 65,000 11.76 11.76 11.68 100 4,800 -0.1
08/12/2023
11.76
 57,900 11.80 11.80 11.68 3,500 25,200 -0.3
07/12/2023
11.80
 149,900 11.92 11.96 11.68 0 52,100 -0.8
06/12/2023
11.92
 120,300 11.88 11.96 11.80 0 0 0
05/12/2023
11.88
 262,800 12.00 12.04 11.52 1,300 8,500 -0.1
04/12/2023
12.00
 265,100 11.60 12.00 11.68 2,000 100 0.0
01/12/2023
11.60
 305,800 11.28 11.60 11.36 0 12,900 -0.2
30/11/2023
11.28
 214,500 11.03 11.36 11.11 0 21,400 -0.3
29/11/2023
11.03
 78,500 10.91 11.07 10.91 5,000 11,800 -0.1
28/11/2023
10.91
 155,300 10.71 11.03 10.83 0 14,700 -0.2
27/11/2023
10.71
 86,200 10.55 10.71 10.59 700 1,700 -0.0
24/11/2023
10.55
 37,100 10.55 10.63 10.47 0 3,000 -0.0
23/11/2023
10.55
 41,000 10.63 10.71 10.55 600 0 0.0
22/11/2023
10.63
 31,600 10.71 10.79 10.63 5,500 2,300 0.0
21/11/2023
10.71
 110,100 10.79 10.79 10.67 0 0 0
20/11/2023
10.79
 37,700 10.83 10.87 10.55 0 4,000 -0.1
17/11/2023
10.83
 39,700 10.83 10.83 10.67 0 3,000 -0.0
16/11/2023
10.83
 9,100 10.83 10.83 10.71 0 0 0
15/11/2023
10.83
 25,600 10.71 11.03 10.75 100 4,300 -0.1
14/11/2023
10.71
 34,300 10.79 10.95 10.71 0 91 -0.0
13/11/2023
10.79
 36,400 10.75 10.91 10.75 3,100 0 0.0
10/11/2023
10.75
 82,400 10.71 10.91 10.75 200 100 0.0
09/11/2023
10.71
 58,600 10.79 10.83 10.67 3,300 4,700 -0.0
08/11/2023
10.79
 54,800 10.43 10.79 10.31 1,000 12,300 -0.1
07/11/2023
10.43
 31,400 10.43 10.47 10.39 3,000 0 0.0
06/11/2023
10.43
 90,000 10.35 10.47 10.35 7,500 0 0.1
03/11/2023
10.35
 27,900 10.35 10.35 10.23 0 0 0
02/11/2023
10.35
 77,900 10.03 10.35 10.07 100 12,200 -0.2
01/11/2023
10.03
 45,500 10.11 10.15 10.03 0 0 0
31/10/2023
10.11
 51,500 10.11 10.19 10.03 9,900 7,300 0.0
30/10/2023
10.11
 49,600 10.03 10.23 10.07 3,000 0 0.0
27/10/2023
10.03
 60,500 10.03 10.15 9.91 7,700 0 0.1
26/10/2023
10.03
 645,500 10.75 10.75 10.03 900 0 0.0
25/10/2023
10.75
 14,700 10.75 10.79 10.67 0 0 0
24/10/2023
10.75
 55,200 10.75 10.83 10.59 13,000 8,000 0.1
23/10/2023
10.75
 33,000 10.79 10.79 10.71 6,000 5,000 0.0
20/10/2023
10.79
 110,600 10.79 10.79 10.47 2,000 37,300 -0.5
19/10/2023
10.79
 204,600 10.95 10.95 10.71 16,500 200 0.2
18/10/2023
10.95
 58,000 11.11 11.11 10.95 0 3,800 -0.1
17/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
17/10/2023
11.11
 87,200 10.99 11.24 11.03 5,100 1,700 0.0
16/10/2023
10.99
 196,100 11.07 11.11 10.95 600 200 0.0
13/10/2023
11.07
 40,100 10.99 11.07 10.95 8,800 300 0.1
12/10/2023
10.99
 30,900 10.99 11.07 10.95 900 500 0.0
11/10/2023
10.99
 51,600 10.92 10.99 10.95 11,500 0 0.2
10/10/2023
10.92
 51,000 10.99 11.11 10.88 9,500 6,000 0.0
09/10/2023
10.99
 53,500 10.80 11.03 10.80 7,700 0 0.1
06/10/2023
10.80
 90,600 10.84 10.92 10.64 4,000 2,700 0.0
05/10/2023
10.84
 66,100 10.95 10.95 10.80 0 0 0
04/10/2023
10.95
 38,400 10.95 10.95 10.80 1,200 4,700 -0.0
03/10/2023
10.95
 54,100 10.99 10.99 10.92 0 200 -0.0
02/10/2023
10.99
 41,000 10.92 10.99 10.84 0 19,100 -0.3
29/09/2023
10.92
 57,900 10.88 10.95 10.88 0 20,000 -0.3
28/09/2023
10.88
 56,900 10.76 11.11 10.88 0 1,600 -0.0
27/09/2023
10.76
 87,200 10.80 10.88 10.76 3,700 2,500 0.0
26/09/2023
10.80
 121,700 10.95 11.03 10.76 2,200 0 0.0
25/09/2023
10.95
 132,000 11.15 11.19 10.95 0 5,400 -0.1
22/09/2023
11.15
 201,000 11.35 11.35 10.95 8,100 8,000 0.0
21/09/2023
11.35
 56,200 11.42 11.46 11.35 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |