Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/07/2023	12.01	350,200	11.89	12.04	11.86	19,300	1,200	0.3
21/07/2023	11.89	619,700	12.16	12.23	11.86	2,600	5,400	-0.0
20/07/2023	12.16	345,700	12.27	12.38	11.93	8,000	114,800	-1.7
19/07/2023	12.27	1,635,600	11.48	12.27	11.41	6,400	33,000	-0.4
18/07/2023	11.48	286,900	11.67	11.67	11.48	100	14,000	-0.2
17/07/2023	11.67	222,000	11.82	11.82	11.60	10,800	15,500	-0.1
14/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
14/07/2023	11.82	326,900	11.78	11.97	11.75	0	1,900	-0.0
13/07/2023	11.78	221,700	11.75	11.78	11.71	4,500	18,500	-0.2
12/07/2023	11.75	76,100	11.75	11.82	11.71	2,200	16,900	-0.2
11/07/2023	11.75	170,100	11.75	11.86	11.71	11,100	28,400	-0.3
10/07/2023	11.75	226,900	11.56	11.78	11.56	13,200	48,600	-0.6
07/07/2023	11.56	75,700	11.67	11.67	11.56	0	1,300	-0.0
06/07/2023	11.67	246,700	11.64	11.78	11.56	2,200	6,900	-0.1
05/07/2023	11.64	110,800	11.64	11.75	11.64	0	0	0
04/07/2023	11.64	147,800	11.67	11.67	11.56	1,000	0	0.0
03/07/2023	11.67	130,100	11.56	11.67	11.56	3,400	12,700	-0.1
30/06/2023	11.56	77,100	11.60	11.71	11.53	4,400	0	0.1
29/06/2023	11.60	196,300	11.71	11.78	11.56	6,500	0	0.1
28/06/2023	11.71	90,200	11.71	11.78	11.64	11,800	1,500	0.2
27/06/2023	11.71	152,500	11.64	11.82	11.56	28,900	0	0.5
26/06/2023	11.64	256,300	11.86	11.86	11.53	5,800	400	0.1
23/06/2023	11.86	185,400	11.96	12.11	11.82	8,500	300	0.1
22/06/2023	11.96	262,600	11.78	12.00	11.78	16,800	4,400	0.2
21/06/2023	11.78	136,000	11.82	12.00	11.78	400	9,300	-0.1
20/06/2023	11.82	128,500	11.60	11.82	11.60	6,400	0	0.1
19/06/2023	11.60	320,500	11.93	11.93	11.49	13,100	0	0.2
16/06/2023	11.93	394,800	12.07	12.07	11.89	1,500	0	0.0
15/06/2023	12.07	159,200	12.22	12.29	12.00	6,100	500	0.1
14/06/2023	12.22	289,100	12.22	12.33	12.00	1,600	6,600	-0.1
13/06/2023	12.22	266,800	12.58	12.73	12.22	0	3,500	-0.1
12/06/2023	12.58	534,800	12.18	12.80	12.26	2,500	7,600	-0.1
09/06/2023	12.18	446,500	11.82	12.22	11.86	7,100	0	0.1
08/06/2023	11.82	538,000	11.93	12.29	11.82	10,400	5,200	0.1
07/06/2023	11.93	531,600	11.93	12.07	11.82	9,600	5,000	0.1
06/06/2023	11.93	292,600	11.93	12.11	11.89	46,400	2,500	0.7
05/06/2023	11.93	867,400	11.38	11.96	11.49	7,000	3,000	0.1
02/06/2023	11.38	288,700	11.31	11.38	11.27	0	400	-0.0
01/06/2023	11.31	112,000	11.27	11.35	11.16	800	1,100	-0.0
31/05/2023	11.27	355,500	11.24	11.49	11.20	9,000	800	0.1
30/05/2023	11.24	143,500	11.16	11.31	11.16	2,200	5,000	-0.0
29/05/2023	11.16	142,200	11.16	11.16	11.09	11,500	29,800	-0.3
26/05/2023	11.16	108,000	11.20	11.27	11.09	7,800	16,100	-0.1
25/05/2023	11.20	115,100	11.20	11.20	11.09	10,800	28,100	-0.3
24/05/2023	11.20	146,400	11.27	11.35	11.20	12,300	5,100	0.1
23/05/2023	11.27	96,100	11.35	11.42	11.24	7,900	0	0.1
22/05/2023	11.35	320,100	11.13	11.38	11.16	0	2,200	-0.0
19/05/2023	11.13	174,600	10.95	11.27	11.02	0	700	-0.0
18/05/2023	10.95	70,100	10.84	11.02	10.91	0	0	0
17/05/2023	10.84	300,400	11.20	11.20	10.84	19,000	13,400	0.1
16/05/2023	11.20	143,700	11.24	11.35	11.16	0	1,300	-0.0
15/05/2023	11.24	183,000	11.27	11.27	11.24	2,500	100	0.0
12/05/2023	11.27	135,500	11.27	11.31	11.24	10,500	1,000	0.1
11/05/2023	11.27	104,700	11.24	11.35	11.24	300	0	0.0
10/05/2023	11.24	179,000	11.35	11.35	11.20	14,900	0	0.2
09/05/2023	11.35	188,200	11.42	11.49	11.24	1,900	3,000	-0.0
08/05/2023	11.42	373,400	11.20	11.53	11.16	0	119,100	-1.8
05/05/2023	11.20	156,200	11.31	11.31	11.13	0	15,900	-0.2
04/05/2023	11.31	312,100	11.13	11.42	11.06	0	27,200	-0.4
28/04/2023	11.13	320,100	11.06	11.31	11.06	9,700	15,000	-0.1
27/04/2023	11.06	227,900	10.91	11.20	10.98	0	11,600	-0.2
26/04/2023	10.91	106,800	10.91	10.91	10.80	1,000	20,000	-0.3
25/04/2023	10.91	130,200	10.95	11.06	10.80	2,300	15,000	-0.2
24/04/2023	10.95	161,800	10.58	10.95	10.58	200	2,100	-0.0
21/04/2023	10.58	130,900	10.66	10.69	10.55	0	0	-0.0
20/04/2023	10.66	65,400	10.66	10.73	10.58	500	1,500	-0.0
19/04/2023	10.66	98,200	10.58	10.76	10.55	200	13,100	-0.2
18/04/2023	10.58	149,600	10.73	10.87	10.51	5,100	10,307	-0.1
17/04/2023	10.73	105,700	10.62	10.76	10.55	2,300	10,000	-0.1
14/04/2023	10.62	247,200	10.91	11.06	10.62	1,000	5,000	-0.1
13/04/2023	10.91	441,800	11.20	11.38	10.91	4,500	13,000	-0.1
12/04/2023	11.20	570,400	11.20	11.42	11.13	0	5,160	-0.1
11/04/2023	11.20	247,300	11.02	11.27	10.80	100	940	-0.0
10/04/2023	11.02	655,300	10.29	11.02	10.33	5,000	13,700	-0.1
07/04/2023	10.29	85,400	10.33	10.36	10.29	100	100	0
06/04/2023	10.33	248,400	10.36	10.44	10.33	0	50,000	-0.7
05/04/2023	10.36	131,100	10.29	10.36	10.29	29,600	700	0.4
04/04/2023	10.29	89,400	10.15	10.29	10.15	5,900	600	0.1
03/04/2023	10.15	172,800	10.22	10.26	10.15	100	800	-0.0
31/03/2023	10.22	139,300	10.29	10.33	10.22	33,500	20	0.5
30/03/2023	10.29	239,700	10.11	10.40	10.11	0	0	0.1
29/03/2023	10.11	117,300	10.07	10.15	10.04	6,000	0	0.1
28/03/2023	10.07	174,200	10.18	10.22	10.04	29,500	0	0.4
27/03/2023	10.18	135,800	10.00	10.18	9.89	2,610	0	0.0
24/03/2023	10.00	1,066,800	10.44	10.51	9.82	21,900	0	0.3
23/03/2023	10.44	165,300	10.22	10.51	10.22	8,000	1,200	0.1
22/03/2023	10.22	1,199,600	10.98	11.06	10.22	32,700	400	0.5
21/03/2023	10.98	42,800	10.95	11.02	10.95	9,000	300	0.2
20/03/2023	10.95	123,100	10.98	11.06	10.95	37,100	1,000	0.5
17/03/2023	10.98	108,500	10.98	10.98	10.87	31,400	27,400	0.1
16/03/2023	10.98	28,100	11.02	11.06	10.95	39,500	0	0.6
15/03/2023	11.02	48,000	10.87	11.06	10.91	8,200	100	0.1
14/03/2023	10.87	227,400	11.13	11.16	10.87	14,500	1,000	0.2
13/03/2023	11.13	155,900	11.13	11.24	11.09	53,000	8,800	0.7
10/03/2023	11.13	72,700	11.20	11.27	10.98	29,400	300	0.4
09/03/2023	11.20	222,800	11.24	11.31	11.02	11,700	49,000	-0.6
08/03/2023	11.24	126,800	11.16	11.24	11.09	29,200	1,100	0.4
07/03/2023	11.16	93,500	11.13	11.31	11.13	18,000	2,300	0.2
06/03/2023	11.13	82,500	11.24	11.31	11.09	11,000	4,500	0.1
03/03/2023	11.24	82,900	11.27	11.35	11.13	13,300	0	0.2
02/03/2023	11.27	302,400	10.84	11.35	10.76	39,200	300	0.6

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-0.30	-2.96%	4,874,400	-88,300	-0.9	9.85 10.15 9.86
2 tháng (2025-10-17)	0.08	0.83%	11,227,300	-118,900	-1.2	9.63 10.15 9.86
3 tháng (2025-09-17)	-0.54	-5.18%	17,933,200	-134,200	-1.3	9.63 10.39 9.86
6 tháng (2025-06-19)	-1.25	-11.29%	69,209,900	-12,711,400	-139.3	9.63 11.15 9.86
12 tháng (2024-12-23)	-0.78	-7.31%	121,800,500	-16,275,483	-178.6	9.63 12.20 9.86
24 tháng (2023-12-27)	-1.68	-14.61%	222,019,400	-25,648,240	-301.0	9.63 15.07 9.86
36 tháng (2023-01-03)	0.32	3.38%	269,078,400	-26,858,262	-317.9	9.53 15.07 9.86
60 tháng (2021-01-11)	-5.03	-33.81%	400,288,600	-34,432,827	-482.2	8.15 17.79 9.86

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH