CTCP Nhiệt điện Phả Lại (ppc)

12.50
0.20
(1.63%)
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
(2025-04-16) 		0.70 6.03% 12,303,500 1,190,440 14.3
11.35
12.80
12.50
2 tháng
(2025-03-17) 		0.70 6.03% 23,858,100 1,542,753 18.0
10.55
12.80
12.50
3 tháng
(2025-02-17) 		0.55 4.68% 30,795,800 979,113 11.4
10.55
12.80
12.50
6 tháng
(2024-11-18) 		1.35 12.29% 45,139,000 -1,471,844 -16.1
10.55
12.80
12.50
12 tháng
(2024-05-21) 		-2.54 -17.09% 113,846,000 -7,001,473 -88.3
10.55
15.82
12.50
24 tháng
(2023-05-29) 		0.59 5% 171,236,200 -10,825,227 -142.2
10.03
15.82
12.50
36 tháng
(2022-06-01) 		-1.90 -13.39% 202,224,600 -12,324,423 -165.3
8.55
15.82
12.50
60 tháng
(2020-06-11) 		-2 -13.99% 348,950,050 -21,870,863 -387.8
8.55
18.66
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2023
11.42
 86,500 11.42 11.46 11.35 1,200 8,200 -0.1
19/09/2023
11.42
 67,500 11.39 11.46 11.35 4,300 23,200 -0.3
18/09/2023
11.39
 61,700 11.50 11.50 11.39 0 0 0
15/09/2023
11.50
 53,200 11.50 11.58 11.46 3,900 1,200 0.0
14/09/2023
11.50
 186,500 11.42 11.58 11.35 300 6,900 -0.1
13/09/2023
11.42
 132,500 11.39 11.62 11.42 3,000 32,000 -0.4
12/09/2023
11.39
 211,100 11.54 11.54 11.39 6,500 54,300 -0.7
11/09/2023
11.54
 338,500 11.54 11.82 11.54 2,100 10,800 -0.1
08/09/2023
11.54
 107,500 11.62 11.62 11.50 6,000 700 0.1
07/09/2023
11.62
 163,400 11.74 11.74 11.58 0 600 -0.0
06/09/2023
11.74
 595,000 11.58 11.89 11.35 288,500 98,100 2.9
05/09/2023
11.58
 373,000 11.23 11.58 11.23 30,600 57,700 -0.4
31/08/2023
11.23
 119,000 11.35 11.42 11.23 16,100 61,900 -0.7
30/08/2023
11.35
 112,700 11.46 11.54 11.31 1,200 200 0.0
29/08/2023
11.46
 311,800 11.11 11.58 11.19 600 6,800 -0.1
28/08/2023
11.11
 161,300 10.80 11.11 10.72 1,600 18,200 -0.2
25/08/2023
10.80
 188,500 10.76 10.95 10.64 6,400 90,200 -1.1
24/08/2023
10.76
 458,900 10.68 10.76 10.64 64,700 361,700 -4.0
23/08/2023
10.68
 179,800 10.72 10.72 10.56 29,000 125,900 -1.3
22/08/2023
10.72
 223,400 10.64 10.80 10.52 19,800 104,400 -1.1
21/08/2023
10.64
 239,900 10.80 10.80 10.56 31,700 46,200 -0.2
18/08/2023
10.80
 431,400 11.31 11.31 10.80 38,300 71,100 -0.5
17/08/2023
11.31
 173,000 11.31 11.39 11.27 100 34,400 -0.5
16/08/2023
11.31
 198,800 11.27 11.46 11.23 17,700 38,800 -0.3
15/08/2023
11.27
 267,700 11.35 11.39 11.27 7,300 47,100 -0.6
14/08/2023
11.35
 234,000 11.35 11.46 11.27 19,500 50,100 -0.4
11/08/2023
11.35
 245,400 11.46 11.50 11.35 200 9,400 -0.1
10/08/2023
11.46
 325,700 11.54 11.58 11.42 2,400 12,900 -0.2
09/08/2023
11.54
 243,100 11.58 11.62 11.50 200 3,900 -0.1
08/08/2023
11.58
 241,100 11.62 11.66 11.54 1,200 23,200 -0.3
07/08/2023
11.62
 180,400 11.58 11.74 11.54 3,000 9,800 -0.1
04/08/2023
11.58
 299,900 11.62 11.62 11.50 7,400 37,000 -0.4
03/08/2023
11.62
 213,700 11.62 11.78 11.58 1,900 26,500 -0.4
02/08/2023
11.62
 188,200 11.62 11.66 11.54 17,300 32,300 -0.2
01/08/2023
11.62
 435,300 11.58 11.89 11.58 12,900 21,600 -0.1
31/07/2023
11.58
 466,700 11.70 11.70 11.42 13,400 26,400 -0.2
28/07/2023
11.70
 2,190,100 12.36 12.36 11.50 29,400 15,000 0.2
27/07/2023
12.36
 462,000 12.64 12.68 12.36 9,800 0 0.2
26/07/2023
12.64
 419,100 12.40 12.68 12.40 19,100 31,800 -0.2
25/07/2023
12.40
 922,000 12.60 12.60 12.36 5,400 0 0.1
24/07/2023
12.60
 350,200 12.48 12.64 12.44 19,300 1,200 0.3
21/07/2023
12.48
 619,700 12.75 12.83 12.44 2,600 5,400 -0.0
20/07/2023
12.75
 345,700 12.87 12.99 12.52 8,000 114,800 -1.7
19/07/2023
12.87
 1,635,600 12.05 12.87 11.97 6,400 33,000 -0.4
18/07/2023
12.05
 286,900 12.25 12.25 12.05 100 14,000 -0.2
17/07/2023
12.25
 222,000 12.40 12.40 12.17 10,800 15,500 -0.1
14/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
14/07/2023
12.40
 326,900 12.36 12.56 12.32 0 1,900 -0.0
13/07/2023
12.36
 221,700 12.33 12.36 12.29 4,500 18,500 -0.2
12/07/2023
12.33
 76,100 12.33 12.40 12.29 2,200 16,900 -0.2
11/07/2023
12.33
 170,100 12.33 12.44 12.29 11,100 28,400 -0.3
10/07/2023
12.33
 226,900 12.13 12.36 12.13 13,200 48,600 -0.6
07/07/2023
12.13
 75,700 12.25 12.25 12.13 0 1,300 -0.0
06/07/2023
12.25
 246,700 12.21 12.36 12.13 2,200 6,900 -0.1
05/07/2023
12.21
 110,800 12.21 12.33 12.21 0 0 0
04/07/2023
12.21
 147,800 12.25 12.25 12.13 1,000 0 0.0
03/07/2023
12.25
 130,100 12.13 12.25 12.13 3,400 12,700 -0.1
30/06/2023
12.13
 77,100 12.17 12.29 12.10 4,400 0 0.1
29/06/2023
12.17
 196,300 12.29 12.36 12.13 6,500 0 0.1
28/06/2023
12.29
 90,200 12.29 12.36 12.21 11,800 1,500 0.2
27/06/2023
12.29
 152,500 12.21 12.40 12.13 28,900 0 0.5
26/06/2023
12.21
 256,300 12.44 12.44 12.10 5,800 400 0.1
23/06/2023
12.44
 185,400 12.55 12.71 12.40 8,500 300 0.1
22/06/2023
12.55
 262,600 12.36 12.59 12.36 16,800 4,400 0.2
21/06/2023
12.36
 136,000 12.40 12.59 12.36 400 9,300 -0.1
20/06/2023
12.40
 128,500 12.17 12.40 12.17 6,400 0 0.1
19/06/2023
12.17
 320,500 12.52 12.52 12.06 13,100 0 0.2
16/06/2023
12.52
 394,800 12.67 12.67 12.48 1,500 0 0.0
15/06/2023
12.67
 159,200 12.82 12.90 12.59 6,100 500 0.1
14/06/2023
12.82
 289,100 12.82 12.94 12.59 1,600 6,600 -0.1
13/06/2023
12.82
 266,800 13.20 13.36 12.82 0 3,500 -0.1
12/06/2023
13.20
 534,800 12.78 13.43 12.86 2,500 7,600 -0.1
09/06/2023
12.78
 446,500 12.40 12.82 12.44 7,100 0 0.1
08/06/2023
12.40
 538,000 12.52 12.90 12.40 10,400 5,200 0.1
07/06/2023
12.52
 531,600 12.52 12.67 12.40 9,600 5,000 0.1
06/06/2023
12.52
 292,600 12.52 12.71 12.48 46,400 2,500 0.7
05/06/2023
12.52
 867,400 11.94 12.55 12.06 7,000 3,000 0.1
02/06/2023
11.94
 288,700 11.87 11.94 11.83 0 400 -0.0
01/06/2023
11.87
 112,000 11.83 11.91 11.71 800 1,100 -0.0
31/05/2023
11.83
 355,500 11.79 12.06 11.75 9,000 800 0.1
30/05/2023
11.79
 143,500 11.71 11.87 11.71 2,200 5,000 -0.0
29/05/2023
11.71
 142,200 11.71 11.71 11.64 11,500 29,800 -0.3
26/05/2023
11.71
 108,000 11.75 11.83 11.64 7,800 16,100 -0.1
25/05/2023
11.75
 115,100 11.75 11.75 11.64 10,800 28,100 -0.3
24/05/2023
11.75
 146,400 11.83 11.91 11.75 12,300 5,100 0.1
23/05/2023
11.83
 96,100 11.91 11.98 11.79 7,900 0 0.1
22/05/2023
11.91
 320,100 11.68 11.94 11.71 0 2,200 -0.0
19/05/2023
11.68
 174,600 11.49 11.83 11.56 0 700 -0.0
18/05/2023
11.49
 70,100 11.37 11.56 11.45 0 0 0
17/05/2023
11.37
 300,400 11.75 11.75 11.37 19,000 13,400 0.1
16/05/2023
11.75
 143,700 11.79 11.91 11.71 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |