Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/12/2007	13.41	239,260	13.29	13.41	13.29	177,560	172,270	0
20/12/2007	13.29	115,120	13.52	13.63	13.29	106,020	58,870	0
19/12/2007	13.52	192,550	13.41	13.63	13.41	151,720	120,000	0
18/12/2007	13.41	125,710	13.06	13.52	13.18	113,020	30,110	0
17/12/2007	13.06	114,340	13.06	13.63	12.95	105,180	45,700	0
14/12/2007	13.06	110,490	13.18	13.18	12.95	66,460	25,550	0
13/12/2007	13.18	78,580	13.52	13.52	13.18	65,320	42,200	0
12/12/2007	13.52	138,790	13.52	13.52	13.41	118,500	80,000	0
11/12/2007	13.52	182,840	13.41	13.52	13.41	179,180	3,840	0
10/12/2007	13.41	102,530	13.63	13.63	13.41	91,800	18,490	0
07/12/2007	13.63	77,450	13.52	13.63	13.29	65,120	17,990	0
06/12/2007	13.52	121,320	13.52	13.63	13.41	88,780	0	0
05/12/2007	13.52	88,570	13.52	13.63	13.52	79,360	0	0
04/12/2007	13.52	76,050	13.63	13.63	13.41	12,810	7,410	0
03/12/2007	13.63	141,070	13.06	13.63	13.41	111,110	7,400	0
30/11/2007	13.06	304,580	13.52	13.52	13.06	121,200	285,470	0
29/11/2007	13.52	33,510	13.52	13.63	13.52	6,520	0	0
28/11/2007	13.52	103,640	13.75	13.75	13.52	36,400	2,100	0
27/11/2007	13.75	92,900	13.75	13.86	13.63	1,300	100	0
26/11/2007	13.75	69,050	13.75	13.86	13.75	19,000	21,130	0
23/11/2007	13.75	268,940	13.97	14.09	13.75	230,710	55,000	0
22/11/2007	13.97	134,450	13.97	14.09	13.75	74,610	56,040	0
21/11/2007	13.97	231,150	14.09	14.09	13.75	208,510	71,540	0
20/11/2007	14.09	406,850	14.31	14.31	13.75	331,250	146,950	0
19/11/2007	14.31	580,250	13.75	14.31	14.09	469,500	126,000	0
16/11/2007	13.75	415,090	13.29	13.86	13.63	249,000	179,470	0
15/11/2007	13.29	363,210	12.72	13.29	13.18	263,190	287,740	0
14/11/2007	12.72	754,440	13.29	13.86	12.72	295,410	721,010	0
13/11/2007	13.29	268,360	13.97	13.97	13.29	199,280	127,550	0
12/11/2007	13.97	331,550	13.97	14.09	13.63	271,780	140,610	0
09/11/2007	13.97	189,470	14.09	14.09	13.63	127,240	125,180	0
08/11/2007	14.09	170,090	14.09	14.09	13.86	102,990	31,000	0
07/11/2007	14.09	228,510	13.75	14.09	13.86	160,530	74,280	0
06/11/2007	13.75	216,080	13.86	13.97	13.63	197,610	126,500	0
05/11/2007	13.86	243,470	14.09	14.09	13.86	192,030	165,000	0
02/11/2007	14.09	115,230	14.20	14.20	13.97	84,240	25,610	0
01/11/2007	14.20	182,020	14.31	14.31	14.09	126,280	65,650	0
31/10/2007	14.31	173,240	14.31	14.31	13.86	101,300	20,400	0
30/10/2007	14.31	319,660	13.75	14.31	13.86	294,790	65,290	0
29/10/2007	13.75	533,660	14.43	14.43	13.75	297,300	422,380	0
26/10/2007	14.43	231,500	14.43	14.43	14.31	181,060	65,000	0
25/10/2007	14.43	182,020	14.54	14.54	14.20	67,600	81,220	0
24/10/2007	14.54	304,920	14.20	14.54	14.20	211,250	91,700	0
23/10/2007	14.20	220,490	14.31	14.31	14.09	104,310	22,180	0
22/10/2007	14.31	119,100	14.54	14.54	14.20	90,500	300	0
19/10/2007	14.54	159,460	14.31	14.54	13.97	67,480	52,940	0
18/10/2007	14.31	132,750	14.54	14.54	14.31	31,270	42,020	0
17/10/2007	14.54	175,870	14.77	14.77	14.43	42,000	0	0
16/10/2007	14.77	215,110	14.66	14.77	14.54	73,670	21,240	0
15/10/2007	14.66	147,690	14.88	14.88	14.66	61,410	0	0
12/10/2007	14.88	163,450	14.88	15.00	14.77	99,490	37,140	0
11/10/2007	14.88	100,590	15.11	15.11	14.77	48,750	27,350	0
10/10/2007	15.11	324,870	15.11	15.22	15.00	223,570	63,680	0
09/10/2007	15.11	169,550	15.11	15.22	14.77	68,580	1,100	0
08/10/2007	15.11	244,650	14.88	15.11	14.66	186,120	13,640	0
05/10/2007	14.88	293,810	14.31	14.88	14.31	0	0	0
04/10/2007	14.31	596,000	15.00	15.34	14.31	327,070	432,250	0
03/10/2007	15.00	171,750	15.22	15.22	14.77	30,650	8,520	0
02/10/2007	15.22	284,840	15.00	15.34	15.00	92,070	31,000	0
01/10/2007	15.00	289,980	14.54	15.00	14.54	75,180	52,400	0
28/09/2007	14.54	229,030	14.31	14.54	14.20	31,720	22,530	0
27/09/2007	14.31	176,730	14.20	14.31	14.09	44,420	2,000	0
26/09/2007: Cổ tức tiền mặt tỉ lệ: 10%
26/09/2007	14.20	225,230	14.09	14.54	14.09	76,710	5,340	0
25/09/2007	14.09	481,020	13.64	14.09	13.86	316,250	93,630	0
24/09/2007	13.64	188,720	13.64	13.75	13.53	16,080	37,350	0
21/09/2007	13.64	163,710	13.98	13.98	13.64	71,550	87,700	0
20/09/2007	13.98	158,150	13.98	14.09	13.86	63,530	12,090	0
19/09/2007	13.98	202,270	13.98	14.09	13.75	82,480	42,020	0
18/09/2007	13.98	101,570	14.09	14.09	13.86	33,510	0	0
17/09/2007	14.09	192,210	13.98	14.09	13.98	44,240	100	0
14/09/2007	13.98	198,500	13.86	14.09	13.86	53,300	27,460	0
13/09/2007	13.86	363,740	13.30	13.86	13.42	266,000	12,910	0
12/09/2007	13.30	82,210	13.08	13.42	13.19	1,750	2,460	0
11/09/2007	13.08	121,930	13.42	13.42	13.08	36,280	0	0
10/09/2007	13.42	118,860	13.75	13.75	13.42	4,300	1,000	0
07/09/2007	13.75	257,690	13.42	13.75	13.30	206,310	0	0
06/09/2007	13.42	243,230	13.42	13.42	13.19	182,530	1,680	0
05/09/2007	13.42	497,120	12.97	13.53	12.97	291,560	132,100	0
04/09/2007	12.97	126,970	12.41	12.97	12.97	16,540	19,790	0
31/08/2007	12.41	598,840	11.85	12.41	11.96	530,100	297,800	0
30/08/2007	11.85	89,590	11.96	12.07	11.52	30,270	0	0
29/08/2007	11.96	170,170	11.74	11.96	11.63	82,220	1,090	0
28/08/2007	11.74	80,840	11.85	11.85	11.74	40,270	200	0
27/08/2007	11.85	178,600	11.74	11.85	11.74	83,360	2,900	0
24/08/2007	11.74	357,320	11.52	11.74	11.52	282,290	0	0
23/08/2007	11.52	112,980	11.52	11.52	11.29	62,350	0	0
22/08/2007	11.52	158,540	11.74	11.74	11.52	88,520	0	0
21/08/2007	11.74	228,340	11.63	11.85	11.52	147,850	0	0
20/08/2007	11.63	170,780	11.29	11.63	11.18	83,810	49,000	0
17/08/2007	11.29	71,370	11.40	11.40	11.29	25,700	200	0
16/08/2007	11.40	85,120	11.40	11.40	11.29	16,140	0	0
15/08/2007	11.40	83,760	11.52	11.52	11.40	500	0	0
14/08/2007	11.52	66,070	11.40	11.74	11.52	11,500	0	0
13/08/2007	11.40	135,000	11.74	11.74	11.40	40,530	17,160	0
10/08/2007	11.74	197,160	11.85	12.07	11.63	53,870	34,010	0
09/08/2007	11.85	215,440	11.52	11.85	11.52	116,700	28,190	0
08/08/2007	11.52	232,360	11.40	11.52	11.18	139,850	60,000	0
07/08/2007	11.40	140,890	11.29	11.40	11.18	9,300	30,000	0
06/08/2007	11.29	145,710	11.29	11.52	11.18	76,880	500	0
03/08/2007	11.29	174,040	11.52	11.52	11.29	74,740	16,770	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.17	-1.91%	1,783,100	300	0	8.54 8.88 8.71
2 tháng (2026-08-10)	-0.15	-1.69%	4,440,400	300	0	8.54 9.14 8.71
3 tháng (2026-07-10)	-0.53	-5.74%	6,848,700	300	0	8.54 9.24 8.71
6 tháng (2026-04-13)	-1.59	-15.44%	17,918,500	300	0	8.54 10.30 8.71
12 tháng (2025-10-13)	-1.34	-13.37%	67,257,400	300	0	8.54 11.15 8.71
24 tháng (2024-10-18)	-2.54	-22.57%	187,229,100	300	0	8.54 12.20 8.71
36 tháng (2023-10-24)	-1.54	-15%	280,878,400	300	0	8.54 15.07 8.71
60 tháng (2021-11-03)	-7.52	-46.33%	369,134,700	300	0	8.15 17.79 8.71

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH