CTCP Nhiệt điện Phả Lại (ppc)

12.30
-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
(2024-08-20) 		-0.95 -7.17% 4,758,400 -1,202,120 -15.5
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 11,910,100 -2,263,172 -29.9
12.25
13.95
12.30
3 tháng
(2024-06-21) 		-3.50 -22.15% 38,549,800 -2,625,567 -34.8
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 74,861,500 -4,710,571 -65.2
12.25
16.95
12.30
12 tháng
(2023-09-25) 		0.56 4.76% 90,991,600 -5,772,725 -79.9
10.75
16.95
12.30
24 tháng
(2022-09-30) 		-1.20 -8.86% 137,977,600 -7,896,724 -109.7
9.16
16.95
12.30
36 tháng
(2021-10-05) 		-6.43 -34.32% 183,367,200 -10,997,321 -175.5
9.16
20
12.30
60 tháng
(2019-10-16) 		-2.11 -14.67% 332,994,550 -14,624,141 -255.8
9.16
20
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
14.15
 103,500 14.23 14.40 14.15 0 16,800 -0.3
16/09/2022
14.23
 108,500 14.35 14.40 14.15 10,000 4,370 0.1
15/09/2022
14.35
 49,700 14.23 14.48 14.23 27,200 8,500 -1.2
14/09/2022
14.23
 157,500 14.48 14.48 13.90 10,100 81,500 -0.2
13/09/2022
14.48
 71,600 14.56 14.56 14.35 0 12,700 -0.2
12/09/2022
14.56
 89,600 14.64 14.80 14.56 0 6,442 -0.5
09/09/2022
14.64
 129,200 14.64 14.89 14.44 800 26,600 -0.5
08/09/2022
14.64
 54,100 14.56 14.64 14.44 7,900 3,800 0.1
07/09/2022
14.56
 154,800 14.85 14.85 14.56 75,500 24,900 0.9
06/09/2022
14.85
 154,500 15.01 15.13 14.72 7,200 26,100 -0.3
05/09/2022
15.01
 208,800 14.89 15.09 14.72 174,400 14,900 2.9
31/08/2022
14.89
 432,100 14.19 14.89 14.19 106,500 66,200 0.7
30/08/2022
14.19
 117,100 14.27 14.44 14.07 4,500 56,100 -0.9
29/08/2022
14.27
 111,500 14.60 14.60 14.15 12,700 25,700 -0.2
26/08/2022
14.60
 82,200 14.52 14.64 14.44 1,200 13,000 -0.2
25/08/2022
14.52
 100,400 14.52 14.60 14.35 8,600 7,800 0.0
24/08/2022
14.52
 45,300 14.31 14.56 14.23 2,600 16,600 -0.2
23/08/2022
14.31
 97,600 14.35 14.35 14.19 8,400 11,400 -0.1
22/08/2022
14.35
 32,100 14.44 14.44 14.31 200 9,400 -0.2
19/08/2022
14.44
 65,100 14.68 14.68 14.44 4,000 37,700 -0.6
18/08/2022
14.68
 101,300 14.68 14.68 14.52 12,700 0 0.2
17/08/2022
14.68
 199,400 14.60 14.76 14.31 32,700 114,700 -1.5
16/08/2022
14.60
 69,400 14.56 14.60 14.44 3,100 6,300 -0.1
15/08/2022
14.56
 94,900 14.56 14.60 14.44 9,800 32,100 -0.4
12/08/2022
14.56
 64,000 14.64 14.64 14.44 500 2,300 -0.0
11/08/2022
14.64
 69,700 14.44 14.68 14.52 1,400 0 0.0
10/08/2022
14.44
 82,700 14.72 14.72 14.44 600 34,500 -0.6
09/08/2022
14.72
 189,500 14.48 14.72 14.48 27,700 80,000 -0.9
08/08/2022
14.48
 76,500 14.44 14.56 14.40 13,100 3,300 0.2
05/08/2022
14.44
 53,300 14.44 14.52 14.35 4,700 300 0.1
04/08/2022
14.44
 84,600 14.40 14.52 14.31 5,500 9,600 -0.1
03/08/2022
14.40
 52,000 14.48 14.52 14.31 5,700 9,100 -0.1
02/08/2022
14.48
 118,800 14.35 14.48 14.19 6,800 2,000 0.1
01/08/2022
14.35
 71,000 14.31 14.35 14.19 13,300 2,600 0.2
29/07/2022
14.31
 32,900 14.31 14.31 14.23 4,700 3,600 0.0
28/07/2022
14.31
 69,000 14.23 14.31 14.15 8,700 27,500 -0.3
27/07/2022
14.23
 46,200 14.23 14.23 14.11 100 3,700 -0.1
26/07/2022
14.23
 37,100 14.35 14.35 14.19 11,600 2,500 0.2
25/07/2022
14.35
 46,200 14.27 14.40 14.23 5,700 2,100 0.1
22/07/2022
14.27
 34,800 14.31 14.35 14.23 5,200 7,100 0.3
21/07/2022
14.31
 28,000 14.27 14.31 14.23 13,200 100 0.2
20/07/2022
14.27
 90,700 14.19 14.27 14.11 11,300 9,500 0.0
19/07/2022
14.19
 80,200 14.03 14.19 14.03 17,700 800 0.3
18/07/2022
14.03
 28,600 14.11 14.15 14.03 5,000 100 0.1
15/07/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
15/07/2022
14.11
 35,600 13.95 14.23 13.99 2,100 1,400 0.0
14/07/2022
13.95
 32,000 13.95 13.99 13.87 3,000 0 0.1
13/07/2022
13.95
 40,300 13.95 14.06 13.87 2,700 6,000 -0.1
12/07/2022
13.95
 66,500 13.67 14.06 13.67 9,700 100 0.2
11/07/2022
13.67
 54,600 13.79 13.91 13.55 2,400 14,000 -0.2
08/07/2022
13.79
 29,600 13.75 13.87 13.75 2,800 10,700 -0.2
07/07/2022
13.75
 66,100 13.79 13.79 13.59 4,800 4,500 0.0
06/07/2022
13.79
 135,800 13.95 13.99 13.79 72,100 2,400 1.2
05/07/2022
13.95
 82,200 13.99 14.10 13.95 17,800 2,000 0.3
04/07/2022
13.99
 68,900 14.10 14.18 13.95 5,300 0 0.1
01/07/2022
14.10
 81,300 13.95 14.10 13.95 54,200 2,400 0.9
30/06/2022
13.95
 112,300 14.03 14.18 13.95 6,000 17,200 -0.2
29/06/2022
14.03
 55,100 14.14 14.30 14.03 8,800 2,000 0.1
28/06/2022
14.14
 77,500 13.99 14.14 13.91 6,100 0 0.1
27/06/2022
13.99
 212,000 14.03 14.30 13.55 41,600 130,700 -1.5
24/06/2022
14.03
 50,900 14.10 14.18 13.99 100 4,200 -0.1
23/06/2022
14.10
 93,700 14.03 14.18 13.95 5,200 7,100 -0.0
22/06/2022
14.03
 130,400 14.26 14.42 13.95 34,400 4,800 0.5
21/06/2022
14.26
 122,400 14.58 14.70 14.26 33,000 2,800 0.5
20/06/2022
14.58
 162,900 14.38 14.82 14.22 400 13,600 -0.2
17/06/2022
14.38
 177,600 14.18 14.66 13.95 37,600 23,900 0.2
16/06/2022
14.18
 91,000 14.06 14.70 14.06 2,900 15,600 -0.2
15/06/2022
14.06
 94,600 14.14 14.58 13.91 3,200 5,600 -0.0
14/06/2022
14.14
 238,900 14.42 14.74 14.03 33,100 107,400 -1.3
13/06/2022
14.42
 240,000 15.14 15.14 14.42 16,800 44,900 -0.5
10/06/2022
15.14
 181,700 15.58 15.58 15.14 16,400 31,600 -0.3
09/06/2022
15.58
 172,200 15.70 15.70 15.14 6,700 49,400 -0.8
08/06/2022
15.70
 146,800 15.70 15.86 15.54 600 38,000 -0.7
07/06/2022
15.70
 327,600 14.94 15.78 15.10 0 0 0
06/06/2022
14.94
 335,600 14.54 15.38 14.34 23,100 9,800 0.3
03/06/2022
14.54
 61,000 14.58 14.70 14.50 400 11,300 -0.2
02/06/2022
14.58
 102,600 15.22 15.22 14.58 11,800 13,100 -0.0
01/06/2022
15.22
 316,300 14.26 15.22 14.26 13,400 16,400 -0.1
31/05/2022
14.26
 105,800 14.10 14.34 14.14 9,100 12,000 -0.1
30/05/2022
14.10
 129,500 14.34 14.38 14.10 21,100 101,000 -1.4
27/05/2022
14.34
 76,300 14.18 14.38 14.22 11,000 0 0.2
26/05/2022
14.18
 98,000 14.10 14.34 14.10 33,300 0 0.6
25/05/2022
14.10
 88,600 14.03 14.14 13.91 32,900 0 0.6
24/05/2022
14.03
 70,800 14.10 14.10 13.87 7,500 0 0.1
23/05/2022
14.10
 131,300 14.10 14.18 13.87 30,500 26,200 0.1
20/05/2022
14.10
 168,200 14.14 14.14 13.83 1,100 125,000 -2.2
19/05/2022
14.14
 138,300 14.42 14.42 13.99 0 113,000 -2.0
18/05/2022
14.42
 98,300 14.46 14.66 14.38 6,000 11,300 -0.1
17/05/2022
14.46
 85,500 14.06 14.50 13.95 4,000 6,200 -0.0
16/05/2022
14.06
 45,100 13.83 14.34 13.95 1,100 3,700 -0.0
13/05/2022
13.83
 139,300 14.06 14.34 13.83 12,900 18,100 -0.1
12/05/2022
14.06
 77,300 14.54 14.54 14.06 3,900 12,600 -0.2
11/05/2022
14.54
 115,700 14.18 14.58 14.18 2,800 10,700 -0.1
10/05/2022
14.18
 96,900 14.26 14.30 13.95 19,800 7,500 0.2
09/05/2022
14.26
 323,100 14.90 15.10 14.18 16,500 118,500 -1.8
06/05/2022
14.90
 42,600 15.06 15.06 14.90 3,400 4,300 -0.0
05/05/2022
15.06
 119,400 15.14 15.30 14.86 2,800 104,200 -1.9
04/05/2022
15.14
 95,100 15.14 15.22 14.34 1,100 14,100 -0.2
29/04/2022
15.14
 147,300 15.14 15.14 14.78 2,800 84,500 -1.5
28/04/2022
15.14
 74,200 15.14 15.30 14.90 4,700 0 0.1
27/04/2022
15.14
 63,600 15.14 15.14 15.06 3,100 22,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |