CTCP Nhiệt điện Phả Lại (ppc)

12.35
-0.05
(-0.40%)
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
(2024-08-19) 		-0.90 -6.79% 4,984,400 -1,208,420 -15.7
12.25
13.40
12.35
2 tháng
(2024-07-22) 		-1.60 -11.47% 11,785,700 -2,212,972 -29.2
12.25
13.95
12.35
3 tháng
(2024-06-20) 		-3.35 -21.34% 39,001,200 -2,570,167 -34.1
12.25
16.95
12.35
6 tháng
(2024-03-22) 		-1.20 -8.86% 74,861,900 -4,728,371 -65.5
12.25
16.95
12.35
12 tháng
(2023-09-25) 		0.61 5.19% 90,867,200 -5,722,525 -79.3
10.75
16.95
12.35
24 tháng
(2022-09-29) 		-1.27 -9.31% 137,917,700 -7,857,824 -109.2
9.16
16.95
12.35
36 tháng
(2021-10-04) 		-6.46 -34.33% 183,953,700 -11,025,321 -176.7
9.16
20
12.35
60 tháng
(2019-10-15) 		-2.04 -14.15% 333,058,480 -14,578,401 -255.2
9.16
20
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2007
16.60
 161,050 16.60 17.10 16.60 110,460 0 0
25/06/2007
16.60
 130,830 16.22 16.85 16.60 120,090 6,500 0
22/06/2007
16.22
 167,970 16.34 16.34 15.97 125,600 13,370 0
21/06/2007
16.34
 104,450 16.60 16.72 16.34 9,690 63,140 0
20/06/2007
16.60
 237,770 17.10 17.10 16.60 129,500 214,890 0
19/06/2007
17.10
 251,600 16.97 17.10 16.85 205,260 107,090 0
18/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/06/2007
16.97
 251,330 16.76 17.35 16.97 178,100 50,730 0
15/06/2007
16.76
 250,540 16.76 16.76 16.76 218,300 75,000 0
14/06/2007
16.76
 179,310 16.88 16.88 16.76 165,710 35,000 0
13/06/2007
16.88
 214,360 16.88 16.88 16.76 187,450 73,000 0
12/06/2007
16.88
 336,990 16.76 17.00 16.88 309,950 87,440 0
11/06/2007
16.76
 222,490 16.76 17.00 16.76 209,080 23,460 0
08/06/2007
16.76
 298,160 16.76 17.00 16.76 262,850 70,000 0
07/06/2007
16.76
 157,480 16.52 17.00 16.64 129,420 18,800 0
06/06/2007
16.52
 213,570 16.52 17.00 16.40 139,200 94,370 0
05/06/2007
16.52
 102,250 16.76 16.76 16.40 9,950 1,000 0
04/06/2007
16.76
 204,630 17.00 17.00 16.76 184,870 5,000 0
01/06/2007
17.00
 176,350 16.76 17.00 16.88 158,200 8,070 0
31/05/2007
16.76
 250,680 16.76 17.24 16.76 165,510 151,020 0
30/05/2007
16.76
 52,780 17.00 17.00 16.52 9,230 7,000 0
29/05/2007
17.00
 118,770 17.24 17.24 17.00 57,790 640 0
28/05/2007
17.24
 324,340 16.52 17.24 17.24 243,790 4,720 0
25/05/2007
16.52
 399,240 16.64 16.64 16.40 154,120 280,800 0
24/05/2007
16.64
 266,730 17.12 17.12 16.64 128,160 3,900 0
23/05/2007
17.12
 340,730 17.12 17.24 17.12 173,490 3,700 0
22/05/2007
17.12
 381,350 17.24 17.24 17.12 279,940 46,900 0
21/05/2007
17.24
 290,240 17.36 17.36 17.12 202,550 0 0
18/05/2007
17.36
 422,480 17.12 17.36 17.12 334,870 1,000 0
17/05/2007
17.12
 228,620 17.12 17.12 17.00 153,790 0 0
16/05/2007
17.12
 404,370 17.12 17.12 16.88 286,750 6,200 0
15/05/2007
17.12
 450,740 17.36 17.36 17.12 345,180 0 0
14/05/2007
17.36
 330,260 16.76 17.36 16.76 102,300 26,000 0
11/05/2007
16.76
 226,560 16.76 16.76 16.52 111,320 0 0
10/05/2007
16.76
 196,680 16.76 16.76 16.76 163,230 500 0
09/05/2007
16.76
 441,250 16.76 17.00 16.76 285,500 0 0
08/05/2007
16.76
 399,080 16.05 16.76 16.76 250,660 150,200 0
07/05/2007
16.05
 314,840 15.33 16.05 15.57 215,990 99,900 0
04/05/2007
15.33
 116,660 15.57 15.57 15.33 24,390 35,370 0
03/05/2007
15.57
 133,430 15.81 15.81 15.57 36,010 50,800 0
02/05/2007
15.81
 329,880 15.81 15.81 15.57 31,190 181,250 0
25/04/2007
15.81
 540,850 15.09 15.81 15.69 61,250 165,020 0
24/04/2007
15.09
 859,140 15.81 15.81 15.09 29,620 761,270 0
23/04/2007
15.81
 385,590 16.52 16.52 15.81 1,400 73,490 0
20/04/2007
16.52
 274,550 16.64 16.64 16.52 2,450 58,120 0
19/04/2007
16.64
 309,520 16.88 16.88 16.64 24,130 0 0
18/04/2007
16.88
 293,620 16.28 16.88 16.52 20,040 1,400 0
17/04/2007
16.28
 396,140 16.64 16.64 16.28 165,300 41,000 0
16/04/2007
16.64
 354,120 17.12 17.12 16.64 176,170 10,100 0
13/04/2007
17.12
 288,030 17.00 17.12 17.00 225,870 0 0
12/04/2007
17.00
 316,160 17.00 17.00 17.00 153,310 2,300 0
11/04/2007
17.00
 180,170 17.24 17.24 17.00 33,190 400 0
10/04/2007
17.24
 461,180 17.24 17.48 17.24 109,220 100 0
09/04/2007
17.24
 189,930 16.88 17.24 17.00 37,020 100 0
06/04/2007
16.88
 464,810 17.48 17.48 16.88 63,700 0 0
05/04/2007
17.48
 661,900 17.72 17.72 17.48 77,070 86,480 0
04/04/2007
17.72
 825,940 17.84 17.84 17.72 227,010 3,600 0
03/04/2007
17.84
 279,330 18.68 18.68 17.84 165,880 0 0
02/04/2007
18.68
 1,359,870 17.84 18.68 18.68 666,130 688,600 0
30/03/2007
17.84
 972,750 17.00 17.84 17.84 0 800,200 0
29/03/2007
17.00
 939,560 16.28 17.00 17.00 2,660 500,000 0
28/03/2007
16.28
 1,021,270 17.00 17.00 16.28 24,550 801,300 0
27/03/2007
17.00
 632,440 17.72 17.96 17.00 224,720 131,990 0
26/03/2007
17.72
 935,820 17.96 18.68 17.72 332,640 490,350 0
23/03/2007
17.96
 659,430 18.20 18.44 17.96 77,500 436,880 0
22/03/2007
18.20
 774,960 18.44 18.68 18.20 12,770 374,110 0
21/03/2007
18.44
 554,490 18.92 18.92 18.44 85,090 497,480 0
20/03/2007
18.92
 478,240 19.40 19.40 18.92 6,940 149,040 0
19/03/2007
19.40
 1,326,520 19.04 19.88 19.40 5,450 846,980 0
16/03/2007: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2007
19.04
 600,240 18.20 19.04 19.04 50 31,600 0
15/03/2007
18.20
 647,020 19.15 19.15 18.20 311,660 445,280 0
14/03/2007
19.15
 328,520 20.09 20.09 19.15 1,300 236,700 0
13/03/2007
20.09
 648,520 20.45 20.45 20.09 103,700 405,390 0
12/03/2007
20.45
 488,790 21.27 21.27 20.45 4,280 236,610 0
09/03/2007
21.27
 452,190 21.75 21.75 21.27 42,890 235,210 0
08/03/2007
21.75
 162,040 21.86 21.86 21.51 4,180 20,050 0
07/03/2007
21.86
 156,190 21.86 21.98 21.86 1,400 0 0
06/03/2007
21.86
 698,000 22.93 22.93 21.86 407,400 562,660 0
05/03/2007
22.93
 502,970 22.46 22.93 22.46 381,120 0 0
02/03/2007
22.46
 587,230 21.75 22.46 21.75 498,620 52,500 0
01/03/2007
21.75
 563,780 22.46 22.46 21.75 463,820 117,870 0
28/02/2007
22.46
 839,430 22.93 22.93 21.86 700,600 489,860 0
27/02/2007
22.93
 1,099,530 22.93 22.93 22.93 909,950 107,000 0
26/02/2007
22.93
 1,431,040 22.46 22.93 22.46 1,296,300 227,750 0
15/02/2007
22.46
 225,170 22.46 22.46 22.46 123,980 99,630 0
14/02/2007
22.46
 288,690 22.69 22.69 22.46 115,620 103,610 0
13/02/2007
22.69
 263,840 22.46 22.93 22.69 142,560 40,600 0
12/02/2007
22.46
 843,820 23.52 23.52 22.46 421,620 398,000 0
09/02/2007
23.52
 995,830 22.46 23.52 21.39 872,620 342,600 0
08/02/2007
22.46
 156,020 23.64 23.64 22.46 3,870 89,100 0
07/02/2007
23.64
 527,530 24.82 24.82 23.64 252,640 99,000 0
06/02/2007
24.82
 735,900 23.64 24.82 22.46 390,750 159,800 0
05/02/2007
23.64
 1,664,780 23.52 24.58 23.64 1,175,300 302,800 0
02/02/2007
23.52
 875,450 22.46 23.52 23.52 1,883,780 212,700 0
01/02/2007
22.46
 1,935,240 21.39 22.46 22.46 697,030 236,500 0
31/01/2007
21.39
 64,600 22.46 22.46 21.39 6,460 0 0
30/01/2007
22.46
 28,920 23.64 23.64 22.46 20,110 0 0
29/01/2007
23.64
 368,240 24.82 24.82 23.64 6,530 0 0
26/01/2007
24.82
 1,309,320 15.46 24.82 24.82 1,295,960 200 0
11/01/2007
15.46
 1,950,500 14.11 15.51 12.72 0 0 0
10/01/2007
14.11
 783,000 12.83 14.11 14.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |