CTCP Nhiệt điện Phả Lại (ppc)

11.80
-0.10
(-0.84%)
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
(2025-05-07) 		-0.70 -5.56% 14,599,800 -2,805,804 -24.6
11.75
12.65
11.80
2 tháng
(2025-04-08) 		1.35 12.80% 26,785,100 -253,656 -1.1
10.55
12.80
11.80
3 tháng
(2025-03-10) 		0.45 3.93% 35,374,500 -921,501 -8.8
10.55
12.80
11.80
6 tháng
(2024-12-09) 		0.70 6.26% 51,282,700 -2,871,798 -31.0
10.55
12.80
11.80
12 tháng
(2024-06-11) 		-2.75 -18.77% 108,596,400 -9,294,948 -113.0
10.55
15.82
11.80
24 tháng
(2023-06-19) 		-0.27 -2.24% 175,657,600 -13,151,031 -167.6
10.03
15.82
11.80
36 tháng
(2022-06-22) 		-1.19 -9.07% 209,237,500 -14,421,527 -186.5
8.55
15.82
11.80
60 tháng
(2020-07-02) 		-2.31 -16.27% 356,575,970 -24,122,927 -411.8
8.55
18.66
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2008
11.34
 271,250 10.85 11.34 10.37 81,400 37,140 0
11/03/2008
10.85
 225,140 11.34 11.34 10.78 35,990 5,000 0
10/03/2008
11.34
 570,960 10.81 11.34 11.05 398,970 92,700 0
07/03/2008
10.81
 1,530,060 10.30 10.81 10.81 137,690 1,437,260 0
06/03/2008
10.30
 223,250 9.82 10.30 10.30 27,380 1,700 0
05/03/2008: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2008
9.82
 233,280 10.32 10.32 9.82 90,000 40,200 0
04/03/2008
10.32
 218,990 10.85 10.85 10.32 70,070 61,050 0
03/03/2008
10.85
 348,630 11.32 11.32 10.78 184,690 1,000 0
29/02/2008
11.32
 423,950 11.44 11.49 11.21 82,640 166,430 0
28/02/2008
11.44
 558,020 11.44 11.47 11.37 127,990 5,250 0
27/02/2008
11.44
 217,230 11.25 11.54 10.73 128,870 0 0
26/02/2008
11.25
 285,480 10.97 11.47 10.97 128,840 320 0
25/02/2008
10.97
 288,780 10.47 10.97 10.97 193,210 0 0
22/02/2008
10.47
 590,450 11.01 11.01 10.47 257,020 407,870 0
21/02/2008
11.01
 345,100 11.56 11.56 10.99 245,470 0 0
20/02/2008
11.56
 268,450 12.16 12.16 11.56 225,070 4,420 0
19/02/2008
12.16
 202,240 12.16 12.16 11.56 58,830 25,000 0
18/02/2008
12.16
 297,330 12.75 12.75 12.16 124,000 630 0
15/02/2008
12.75
 117,810 12.87 12.87 12.75 92,880 30,000 0
14/02/2008
12.87
 145,140 12.87 13.11 12.87 116,040 88,020 0
13/02/2008
12.87
 71,350 13.35 13.35 12.87 34,000 34,060 0
12/02/2008
13.35
 113,530 13.35 13.59 13.35 100,720 41,160 0
01/02/2008
13.35
 224,130 13.35 13.59 13.23 192,870 145,000 0
31/01/2008
13.35
 272,050 13.71 13.71 13.23 204,730 98,050 0
30/01/2008
13.71
 299,170 13.11 13.71 13.59 232,160 130,300 0
29/01/2008
13.11
 221,240 12.75 13.11 12.87 144,860 101,570 0
28/01/2008
12.75
 318,120 12.40 12.75 12.64 309,240 150,800 0
25/01/2008
12.40
 225,340 12.16 12.40 12.16 182,030 97,000 0
24/01/2008
12.16
 127,750 12.40 12.75 12.16 0 0 0
23/01/2008
12.40
 70,910 12.52 12.52 12.28 29,860 200 0
22/01/2008
12.52
 324,560 13.11 13.11 12.52 65,750 276,420 0
21/01/2008
13.11
 294,250 13.59 13.59 13.11 198,270 279,230 0
18/01/2008
13.59
 134,220 13.23 13.59 13.11 109,070 95,340 0
17/01/2008
13.23
 77,940 13.59 13.59 12.99 0 0 0
16/01/2008
13.59
 393,020 12.99 13.59 12.99 191,640 260,000 0
15/01/2008
12.99
 182,350 13.59 13.59 12.99 105,500 52,370 0
14/01/2008
13.59
 146,100 13.59 13.83 13.47 121,780 0 0
11/01/2008
13.59
 108,930 13.23 13.59 13.47 71,270 400 0
10/01/2008
13.23
 320,030 13.83 13.83 13.23 207,690 304,000 0
09/01/2008
13.83
 45,200 14.07 14.07 13.83 38,380 21,100 0
08/01/2008
14.07
 129,540 14.07 14.07 13.95 121,880 4,700 0
07/01/2008
14.07
 145,350 13.83 14.19 13.83 141,310 28,340 0
04/01/2008
13.83
 27,990 14.07 14.07 13.83 15,300 550 0
03/01/2008
14.07
 57,650 14.19 14.19 13.95 50,300 19,250 0
02/01/2008
14.19
 172,550 14.19 14.19 14.07 159,650 110,400 0
28/12/2007
14.19
 268,730 14.19 14.19 14.07 252,700 200,000 0
27/12/2007
14.19
 181,800 14.19 14.19 13.95 101,850 113,190 0
26/12/2007
14.19
 200,940 13.95 14.19 14.07 199,260 520 0
25/12/2007
13.95
 104,640 14.07 14.07 13.95 87,420 10,060 0
24/12/2007
14.07
 112,490 14.07 14.19 13.95 111,390 69,450 0
21/12/2007
14.07
 239,260 13.95 14.07 13.95 177,560 172,270 0
20/12/2007
13.95
 115,120 14.19 14.30 13.95 106,020 58,870 0
19/12/2007
14.19
 192,550 14.07 14.30 14.07 151,720 120,000 0
18/12/2007
14.07
 125,710 13.71 14.19 13.83 113,020 30,110 0
17/12/2007
13.71
 114,340 13.71 14.30 13.59 105,180 45,700 0
14/12/2007
13.71
 110,490 13.83 13.83 13.59 66,460 25,550 0
13/12/2007
13.83
 78,580 14.19 14.19 13.83 65,320 42,200 0
12/12/2007
14.19
 138,790 14.19 14.19 14.07 118,500 80,000 0
11/12/2007
14.19
 182,840 14.07 14.19 14.07 179,180 3,840 0
10/12/2007
14.07
 102,530 14.30 14.30 14.07 91,800 18,490 0
07/12/2007
14.30
 77,450 14.19 14.30 13.95 65,120 17,990 0
06/12/2007
14.19
 121,320 14.19 14.30 14.07 88,780 0 0
05/12/2007
14.19
 88,570 14.19 14.30 14.19 79,360 0 0
04/12/2007
14.19
 76,050 14.30 14.30 14.07 12,810 7,410 0
03/12/2007
14.30
 141,070 13.71 14.30 14.07 111,110 7,400 0
30/11/2007
13.71
 304,580 14.19 14.19 13.71 121,200 285,470 0
29/11/2007
14.19
 33,510 14.19 14.30 14.19 6,520 0 0
28/11/2007
14.19
 103,640 14.42 14.42 14.19 36,400 2,100 0
27/11/2007
14.42
 92,900 14.42 14.54 14.30 1,300 100 0
26/11/2007
14.42
 69,050 14.42 14.54 14.42 19,000 21,130 0
23/11/2007
14.42
 268,940 14.66 14.78 14.42 230,710 55,000 0
22/11/2007
14.66
 134,450 14.66 14.78 14.42 74,610 56,040 0
21/11/2007
14.66
 231,150 14.78 14.78 14.42 208,510 71,540 0
20/11/2007
14.78
 406,850 15.02 15.02 14.42 331,250 146,950 0
19/11/2007
15.02
 580,250 14.42 15.02 14.78 469,500 126,000 0
16/11/2007
14.42
 415,090 13.95 14.54 14.30 249,000 179,470 0
15/11/2007
13.95
 363,210 13.35 13.95 13.83 263,190 287,740 0
14/11/2007
13.35
 754,440 13.95 14.54 13.35 295,410 721,010 0
13/11/2007
13.95
 268,360 14.66 14.66 13.95 199,280 127,550 0
12/11/2007
14.66
 331,550 14.66 14.78 14.30 271,780 140,610 0
09/11/2007
14.66
 189,470 14.78 14.78 14.30 127,240 125,180 0
08/11/2007
14.78
 170,090 14.78 14.78 14.54 102,990 31,000 0
07/11/2007
14.78
 228,510 14.42 14.78 14.54 160,530 74,280 0
06/11/2007
14.42
 216,080 14.54 14.66 14.30 197,610 126,500 0
05/11/2007
14.54
 243,470 14.78 14.78 14.54 192,030 165,000 0
02/11/2007
14.78
 115,230 14.90 14.90 14.66 84,240 25,610 0
01/11/2007
14.90
 182,020 15.02 15.02 14.78 126,280 65,650 0
31/10/2007
15.02
 173,240 15.02 15.02 14.54 101,300 20,400 0
30/10/2007
15.02
 319,660 14.42 15.02 14.54 294,790 65,290 0
29/10/2007
14.42
 533,660 15.14 15.14 14.42 297,300 422,380 0
26/10/2007
15.14
 231,500 15.14 15.14 15.02 181,060 65,000 0
25/10/2007
15.14
 182,020 15.26 15.26 14.90 67,600 81,220 0
24/10/2007
15.26
 304,920 14.90 15.26 14.90 211,250 91,700 0
23/10/2007
14.90
 220,490 15.02 15.02 14.78 104,310 22,180 0
22/10/2007
15.02
 119,100 15.26 15.26 14.90 90,500 300 0
19/10/2007
15.26
 159,460 15.02 15.26 14.66 67,480 52,940 0
18/10/2007
15.02
 132,750 15.26 15.26 15.02 31,270 42,020 0
17/10/2007
15.26
 175,870 15.50 15.50 15.14 42,000 0 0
16/10/2007
15.50
 215,110 15.38 15.50 15.26 73,670 21,240 0
15/10/2007
15.38
 147,690 15.62 15.62 15.38 61,410 0 0

Chính sách bảo mật | Điều khoản sử dụng |