CTCP Nhiệt điện Phả Lại (ppc)

9.90
-0.06
(-0.60%)
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
(2025-11-12) 		-0.09 -0.94% 5,341,500 -77,600 -0.8
9.90
10.15
9.90
2 tháng
(2025-10-13) 		-0.09 -0.94% 12,276,200 -114,100 -1.1
9.63
10.15
9.90
3 tháng
(2025-09-15) 		-0.43 -4.12% 18,414,100 -68,800 -0.6
9.63
10.39
9.90
6 tháng
(2025-06-16) 		-1.19 -10.68% 69,913,100 -13,019,600 -142.9
9.63
11.15
9.90
12 tháng
(2024-12-17) 		-0.67 -6.27% 122,299,900 -16,476,708 -180.8
9.63
12.20
9.90
24 tháng
(2023-12-25) 		-1.48 -12.92% 221,904,900 -25,671,140 -301.4
9.63
15.07
9.90
36 tháng
(2022-12-28) 		0.72 7.83% 268,884,700 -26,862,162 -317.9
9.20
15.07
9.90
60 tháng
(2021-01-07) 		-4.10 -29.15% 401,244,100 -34,547,027 -485.0
8.15
17.79
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2007
13.75
 209,010 13.75 13.75 13.75 3,000 108,810 0
09/07/2007
13.75
 112,370 14.09 14.09 13.75 53,200 51,500 0
06/07/2007
14.09
 37,500 14.20 14.20 13.98 18,510 0 0
05/07/2007
14.20
 291,700 13.86 14.20 14.09 262,650 100 0
04/07/2007
13.86
 103,210 13.30 13.86 13.42 67,310 2,400 0
03/07/2007
13.30
 77,960 13.75 13.75 13.30 500 10,300 0
02/07/2007
13.75
 144,550 14.31 14.31 13.75 96,970 54,000 0
29/06/2007
14.31
 50,130 14.09 14.31 14.09 650 4,940 0
28/06/2007
14.09
 109,500 14.53 14.53 14.09 6,420 40,000 0
27/06/2007
14.53
 50,580 14.76 14.76 14.53 10,970 0 0
26/06/2007
14.76
 161,050 14.76 15.21 14.76 110,460 0 0
25/06/2007
14.76
 130,830 14.42 14.98 14.76 120,090 6,500 0
22/06/2007
14.42
 167,970 14.53 14.53 14.20 125,600 13,370 0
21/06/2007
14.53
 104,450 14.76 14.87 14.53 9,690 63,140 0
20/06/2007
14.76
 237,770 15.21 15.21 14.76 129,500 214,890 0
19/06/2007
15.21
 251,600 15.09 15.21 14.98 205,260 107,090 0
18/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/06/2007
15.09
 251,330 14.91 15.43 15.09 178,100 50,730 0
15/06/2007
14.91
 250,540 14.91 14.91 14.91 218,300 75,000 0
14/06/2007
14.91
 179,310 15.01 15.01 14.91 165,710 35,000 0
13/06/2007
15.01
 214,360 15.01 15.01 14.91 187,450 73,000 0
12/06/2007
15.01
 336,990 14.91 15.12 15.01 309,950 87,440 0
11/06/2007
14.91
 222,490 14.91 15.12 14.91 209,080 23,460 0
08/06/2007
14.91
 298,160 14.91 15.12 14.91 262,850 70,000 0
07/06/2007
14.91
 157,480 14.69 15.12 14.80 129,420 18,800 0
06/06/2007
14.69
 213,570 14.69 15.12 14.59 139,200 94,370 0
05/06/2007
14.69
 102,250 14.91 14.91 14.59 9,950 1,000 0
04/06/2007
14.91
 204,630 15.12 15.12 14.91 184,870 5,000 0
01/06/2007
15.12
 176,350 14.91 15.12 15.01 158,200 8,070 0
31/05/2007
14.91
 250,680 14.91 15.33 14.91 165,510 151,020 0
30/05/2007
14.91
 52,780 15.12 15.12 14.69 9,230 7,000 0
29/05/2007
15.12
 118,770 15.33 15.33 15.12 57,790 640 0
28/05/2007
15.33
 324,340 14.69 15.33 15.33 243,790 4,720 0
25/05/2007
14.69
 399,240 14.80 14.80 14.59 154,120 280,800 0
24/05/2007
14.80
 266,730 15.23 15.23 14.80 128,160 3,900 0
23/05/2007
15.23
 340,730 15.23 15.33 15.23 173,490 3,700 0
22/05/2007
15.23
 381,350 15.33 15.33 15.23 279,940 46,900 0
21/05/2007
15.33
 290,240 15.44 15.44 15.23 202,550 0 0
18/05/2007
15.44
 422,480 15.23 15.44 15.23 334,870 1,000 0
17/05/2007
15.23
 228,620 15.23 15.23 15.12 153,790 0 0
16/05/2007
15.23
 404,370 15.23 15.23 15.01 286,750 6,200 0
15/05/2007
15.23
 450,740 15.44 15.44 15.23 345,180 0 0
14/05/2007
15.44
 330,260 14.91 15.44 14.91 102,300 26,000 0
11/05/2007
14.91
 226,560 14.91 14.91 14.69 111,320 0 0
10/05/2007
14.91
 196,680 14.91 14.91 14.91 163,230 500 0
09/05/2007
14.91
 441,250 14.91 15.12 14.91 285,500 0 0
08/05/2007
14.91
 399,080 14.27 14.91 14.91 250,660 150,200 0
07/05/2007
14.27
 314,840 13.63 14.27 13.84 215,990 99,900 0
04/05/2007
13.63
 116,660 13.84 13.84 13.63 24,390 35,370 0
03/05/2007
13.84
 133,430 14.06 14.06 13.84 36,010 50,800 0
02/05/2007
14.06
 329,880 14.06 14.06 13.84 31,190 181,250 0
25/04/2007
14.06
 540,850 13.42 14.06 13.95 61,250 165,020 0
24/04/2007
13.42
 859,140 14.06 14.06 13.42 29,620 761,270 0
23/04/2007
14.06
 385,590 14.69 14.69 14.06 1,400 73,490 0
20/04/2007
14.69
 274,550 14.80 14.80 14.69 2,450 58,120 0
19/04/2007
14.80
 309,520 15.01 15.01 14.80 24,130 0 0
18/04/2007
15.01
 293,620 14.48 15.01 14.69 20,040 1,400 0
17/04/2007
14.48
 396,140 14.80 14.80 14.48 165,300 41,000 0
16/04/2007
14.80
 354,120 15.23 15.23 14.80 176,170 10,100 0
13/04/2007
15.23
 288,030 15.12 15.23 15.12 225,870 0 0
12/04/2007
15.12
 316,160 15.12 15.12 15.12 153,310 2,300 0
11/04/2007
15.12
 180,170 15.33 15.33 15.12 33,190 400 0
10/04/2007
15.33
 461,180 15.33 15.55 15.33 109,220 100 0
09/04/2007
15.33
 189,930 15.01 15.33 15.12 37,020 100 0
06/04/2007
15.01
 464,810 15.55 15.55 15.01 63,700 0 0
05/04/2007
15.55
 661,900 15.76 15.76 15.55 77,070 86,480 0
04/04/2007
15.76
 825,940 15.87 15.87 15.76 227,010 3,600 0
03/04/2007
15.87
 279,330 16.61 16.61 15.87 165,880 0 0
02/04/2007
16.61
 1,359,870 15.87 16.61 16.61 666,130 688,600 0
30/03/2007
15.87
 972,750 15.12 15.87 15.87 0 800,200 0
29/03/2007
15.12
 939,560 14.48 15.12 15.12 2,660 500,000 0
28/03/2007
14.48
 1,021,270 15.12 15.12 14.48 24,550 801,300 0
27/03/2007
15.12
 632,440 15.76 15.97 15.12 224,720 131,990 0
26/03/2007
15.76
 935,820 15.97 16.61 15.76 332,640 490,350 0
23/03/2007
15.97
 659,430 16.18 16.40 15.97 77,500 436,880 0
22/03/2007
16.18
 774,960 16.40 16.61 16.18 12,770 374,110 0
21/03/2007
16.40
 554,490 16.82 16.82 16.40 85,090 497,480 0
20/03/2007
16.82
 478,240 17.25 17.25 16.82 6,940 149,040 0
19/03/2007
17.25
 1,326,520 16.93 17.68 17.25 5,450 846,980 0
16/03/2007: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2007
16.93
 600,240 16.18 16.93 16.93 50 31,600 0
15/03/2007
16.18
 647,020 17.03 17.03 16.18 311,660 445,280 0
14/03/2007
17.03
 328,520 17.87 17.87 17.03 1,300 236,700 0
13/03/2007
17.87
 648,520 18.18 18.18 17.87 103,700 405,390 0
12/03/2007
18.18
 488,790 18.92 18.92 18.18 4,280 236,610 0
09/03/2007
18.92
 452,190 19.34 19.34 18.92 42,890 235,210 0
08/03/2007
19.34
 162,040 19.44 19.44 19.13 4,180 20,050 0
07/03/2007
19.44
 156,190 19.44 19.55 19.44 1,400 0 0
06/03/2007
19.44
 698,000 20.39 20.39 19.44 407,400 562,660 0
05/03/2007
20.39
 502,970 19.97 20.39 19.97 381,120 0 0
02/03/2007
19.97
 587,230 19.34 19.97 19.34 498,620 52,500 0
01/03/2007
19.34
 563,780 19.97 19.97 19.34 463,820 117,870 0
28/02/2007
19.97
 839,430 20.39 20.39 19.44 700,600 489,860 0
27/02/2007
20.39
 1,099,530 20.39 20.39 20.39 909,950 107,000 0
26/02/2007
20.39
 1,431,040 19.97 20.39 19.97 1,296,300 227,750 0
15/02/2007
19.97
 225,170 19.97 19.97 19.97 123,980 99,630 0
14/02/2007
19.97
 288,690 20.18 20.18 19.97 115,620 103,610 0
13/02/2007
20.18
 263,840 19.97 20.39 20.18 142,560 40,600 0
12/02/2007
19.97
 843,820 20.91 20.91 19.97 421,620 398,000 0
09/02/2007
20.91
 995,830 19.97 20.91 19.02 872,620 342,600 0
08/02/2007
19.97
 156,020 21.02 21.02 19.97 3,870 89,100 0
07/02/2007
21.02
 527,530 22.07 22.07 21.02 252,640 99,000 0

Chính sách bảo mật | Điều khoản sử dụng |