CTCP Nhiệt điện Phả Lại (ppc)

8.71
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2024
13.92
 1,164,300 14.41 14.41 13.92 0 0 0
06/06/2024
14.23
 441,900 14.45 14.63 14.14 0 0 0
05/06/2024
14.49
 783,600 14.67 14.85 14.41 0 0 0
04/06/2024
14.54
 837,300 14.67 14.81 14.45 0 0 0
03/06/2024
14.63
 981,700 14.98 14.98 14.63 0 0 0
31/05/2024
14.67
 1,941,800 14.27 15.21 14.18 0 0 0
30/05/2024
14.27
 1,212,000 13.78 14.27 13.69 0 0 0
29/05/2024
13.96
 736,400 14.09 14.14 13.87 0 0 0
28/05/2024
14.09
 505,500 14.23 14.23 13.92 0 0 0
27/05/2024
14.05
 940,700 13.56 14.05 13.47 0 0 0
24/05/2024
13.47
 1,445,400 14.14 14.23 13.47 0 0 0
23/05/2024
14.14
 971,100 13.74 14.18 13.65 0 0 0
22/05/2024
13.74
 1,600,900 14.14 14.14 13.47 0 0 0
21/05/2024
14.14
 420,500 14.36 14.36 14.01 0 0 0
20/05/2024
14.14
 659,700 14.01 14.36 14.01 0 0 0
16/05/2024
14.45
 874,100 14.32 14.58 14.18 0 0 0
15/05/2024
14.27
 724,600 14.32 14.36 14.05 0 0 0
14/05/2024
14.32
 582,800 14.23 14.72 14.05 0 0 0
13/05/2024
14.23
 1,516,400 14.23 14.45 13.87 0 0 0
10/05/2024
14.14
 1,201,900 13.52 14.23 13.29 0 0 0
09/05/2024
13.52
 952,600 13.87 14.05 13.47 0 0 0
08/05/2024
13.78
 1,798,200 13.34 14.23 13.25 0 0 0
07/05/2024
13.52
 785,400 13.47 13.56 13.38 0 0 0
06/05/2024
13.52
 861,300 13.25 13.52 12.98 0 0 0
03/05/2024
13.03
 761,400 13.34 13.34 12.89 0 0 0
02/05/2024
12.76
 788,000 12.09 12.76 12.05 0 0 0
26/04/2024
11.96
 117,100 12.01 12.09 11.96 0 0 0
25/04/2024
12.01
 102,200 12.01 12.09 12.01 0 0 0
24/04/2024
12.01
 218,400 11.96 12.14 11.96 0 0 0
23/04/2024
12.01
 173,000 12.27 12.27 11.96 0 0 0
22/04/2024
12.09
 264,200 12.01 12.23 12.01 0 0 0
19/04/2024
11.96
 253,800 12.09 12.14 11.92 0 0 0
17/04/2024
11.96
 320,100 12.27 12.27 11.96 0 0 0
16/04/2024
11.56
 181,000 11.83 11.83 11.56 0 0 0
15/04/2024
11.83
 234,600 12.09 12.09 11.83 0 0 0
12/04/2024
12.05
 98,400 12.01 12.09 11.96 0 0 0
11/04/2024
12.01
 127,600 12.01 12.09 11.96 0 0 0
10/04/2024
12.01
 113,000 12.05 12.14 12.01 0 0 0
09/04/2024
12.09
 164,900 12.14 12.14 12.01 0 0 0
08/04/2024
12.05
 147,800 12.23 12.23 12.05 0 0 0
05/04/2024
12.23
 147,500 12.23 12.27 12.18 0 0 0
04/04/2024
12.23
 241,600 12.32 12.32 12.18 0 0 0
03/04/2024
12.18
 371,100 12.23 12.32 12.18 0 0 0
02/04/2024
12.23
 103,600 12.14 12.27 12.09 0 0 0
01/04/2024
12.09
 157,900 12.18 12.18 12.05 0 0 0
29/03/2024
12.14
 87,600 12.09 12.27 12.09 0 0 0
28/03/2024
12.05
 151,800 12.14 12.18 12.01 0 0 0
27/03/2024
12.14
 80,400 12.23 12.23 12.09 0 0 0
26/03/2024
12.14
 65,000 12.23 12.23 12.09 0 0 0
25/03/2024
12.23
 199,400 12.36 12.36 12.09 0 0 0
22/03/2024
12.05
 124,800 12.05 12.14 12.05 0 0 0
21/03/2024
12.05
 126,900 12.09 12.09 12.01 0 0 0
20/03/2024
12.01
 81,700 11.96 12.05 11.96 0 0 0
19/03/2024
11.96
 147,100 12.05 12.05 11.96 0 0 0
18/03/2024
12.01
 201,000 12.14 12.18 11.87 0 0 0
15/03/2024
12.18
 104,400 12.18 12.18 12.05 0 0 0
14/03/2024
12.18
 95,600 12.23 12.23 12.14 0 0 0
13/03/2024
12.23
 162,300 12.23 12.23 12.05 0 0 0
12/03/2024
12.14
 46,900 12.09 12.14 12.05 0 0 0
11/03/2024
12.09
 135,500 12.18 12.18 12.09 0 0 0
08/03/2024
12.14
 112,800 12.27 12.27 12.14 0 0 0
07/03/2024
12.27
 187,200 12.27 12.27 11.52 0 0 0
06/03/2024
12.27
 69,000 12.32 12.32 12.23 0 0 0
05/03/2024
12.32
 75,000 12.32 12.32 12.23 0 0 0
04/03/2024
12.32
 116,100 12.32 12.32 12.23 0 0 0
01/03/2024
12.23
 185,000 12.18 12.27 12.18 0 0 0
29/02/2024
12.18
 104,100 12.23 12.27 12.14 0 0 0
28/02/2024
12.23
 118,700 12.27 12.27 12.18 0 0 0
27/02/2024
12.27
 95,000 12.32 12.32 12.23 0 0 0
26/02/2024
12.27
 166,500 12.36 12.36 12.23 0 0 0
23/02/2024
12.27
 75,500 12.32 12.36 12.23 0 0 0
22/02/2024
12.32
 209,600 12.32 12.32 12.23 0 0 0
21/02/2024
12.27
 470,000 12.32 12.36 12.23 0 0 0
20/02/2024
12.27
 314,800 12.27 12.41 12.27 0 0 0
19/02/2024
12.27
 132,600 12.32 12.36 12.23 0 0 0
16/02/2024
12.32
 107,500 12.23 12.32 12.18 0 0 0
15/02/2024
12.23
 124,900 12.18 12.32 12.18 0 0 0
07/02/2024
12.18
 112,100 12.14 12.23 12.09 0 0 0
06/02/2024
12.18
 68,800 12.18 12.18 12.09 0 0 0
05/02/2024
12.18
 61,500 12.18 12.18 12.09 0 0 0
02/02/2024
12.18
 64,800 12.23 12.23 12.14 0 0 0
01/02/2024
12.14
 84,000 12.05 12.14 12.05 0 0 0
31/01/2024
12.14
 370,000 12.14 12.27 12.05 0 0 0
30/01/2024
12.14
 33,800 12.23 12.23 12.14 0 0 0
29/01/2024
12.14
 138,900 12.09 12.23 12.05 0 0 0
26/01/2024
12.14
 138,200 12.18 12.23 12.09 0 0 0
25/01/2024
12.14
 119,300 12.23 12.27 12.14 0 0 0
24/01/2024
12.23
 72,200 12.23 12.32 12.23 0 0 0
23/01/2024
12.32
 147,300 12.23 12.32 12.23 0 0 0
22/01/2024
12.27
 154,500 12.41 12.41 12.23 0 0 0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 18.75%
19/01/2024
12.23
 237,200 12.18 12.41 12.18 0 0 0
18/01/2024
12.16
 565,400 12.32 12.32 12.12 0 0 0
17/01/2024
12.28
 282,000 12.36 12.36 12.24 0 0 0
16/01/2024
12.36
 248,600 12.36 12.36 12.28 0 0 0
15/01/2024
12.36
 390,000 12.36 12.36 12.28 0 0 0
12/01/2024
12.16
 308,500 12.32 12.32 12.12 0 0 0
11/01/2024
12.32
 185,400 12.36 12.47 12.12 0 0 0
10/01/2024
12.36
 466,500 12.43 12.51 12.24 0 0 0
09/01/2024
12.12
 562,700 11.77 12.12 11.77 0 0 0
08/01/2024
11.65
 116,900 11.65 11.69 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc