CTCP Nhiệt điện Phả Lại (ppc)

11.25
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
(2025-06-30) 		-0.35 -3.04% 15,963,500 -2,983,800 -30.8
11.15
11.60
11.25
2 tháng
(2025-05-29) 		-0.80 -6.69% 25,177,100 -6,095,100 -67.6
11.15
12.10
11.25
3 tháng
(2025-04-29) 		-0.55 -4.70% 39,861,800 -7,129,504 -76.8
11.15
12.80
11.25
6 tháng
(2025-02-03) 		-0.15 -1.33% 66,674,100 -6,658,582 -71.7
10.55
12.80
11.25
12 tháng
(2024-08-02) 		-1.40 -11.15% 94,888,500 -12,851,848 -146.7
10.55
12.80
11.25
24 tháng
(2023-08-08) 		-0.43 -3.72% 184,488,800 -17,865,731 -217.8
10.03
15.82
11.25
36 tháng
(2022-08-15) 		-2.43 -17.92% 228,063,800 -19,396,027 -241.1
8.55
15.82
11.25
60 tháng
(2020-08-24) 		-3 -21.22% 373,546,420 -28,565,777 -454.5
8.55
18.66
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2022
12.67
 52,400 12.13 12.74 12.21 0 18,600 -0.3
04/10/2022
12.13
 277,800 12.25 12.29 12.06 500 105,800 -1.7
03/10/2022
12.25
 80,200 12.59 12.59 12.21 300 59,200 -0.9
30/09/2022
12.59
 524,500 12.71 12.94 12.36 8,500 119,600 -1.8
29/09/2022
12.71
 64,500 12.86 12.94 12.67 5,000 16,300 -0.2
28/09/2022
12.86
 264,700 12.94 12.97 12.86 0 13,200 -0.2
27/09/2022
12.94
 73,700 12.97 13.09 12.90 400 27,200 -0.5
26/09/2022
12.97
 112,700 13.20 13.20 12.97 0 0 -0.2
23/09/2022
13.20
 45,900 13.24 13.28 13.16 0 10,180 -0.2
22/09/2022
13.24
 27,500 13.24 13.24 13.13 800 200 0.0
21/09/2022
13.24
 39,900 13.20 13.28 13.09 0 22,700 -0.4
20/09/2022
13.20
 119,000 13.20 13.28 12.97 4,200 18,005 -0.2
19/09/2022
13.20
 103,500 13.28 13.43 13.20 0 16,800 -0.3
16/09/2022
13.28
 108,500 13.39 13.43 13.20 10,000 4,370 0.1
15/09/2022
13.39
 49,700 13.28 13.51 13.28 27,200 8,500 -1.2
14/09/2022
13.28
 157,500 13.51 13.51 12.97 10,100 81,500 -0.2
13/09/2022
13.51
 71,600 13.58 13.58 13.39 0 12,700 -0.2
12/09/2022
13.58
 89,600 13.66 13.81 13.58 0 6,442 -0.5
09/09/2022
13.66
 129,200 13.66 13.89 13.47 800 26,600 -0.5
08/09/2022
13.66
 54,100 13.58 13.66 13.47 7,900 3,800 0.1
07/09/2022
13.58
 154,800 13.85 13.85 13.58 75,500 24,900 0.9
06/09/2022
13.85
 154,500 14.00 14.12 13.74 7,200 26,100 -0.3
05/09/2022
14.00
 208,800 13.89 14.08 13.74 174,400 14,900 2.9
31/08/2022
13.89
 432,100 13.24 13.89 13.24 106,500 66,200 0.7
30/08/2022
13.24
 117,100 13.32 13.47 13.13 4,500 56,100 -0.9
29/08/2022
13.32
 111,500 13.62 13.62 13.20 12,700 25,700 -0.2
26/08/2022
13.62
 82,200 13.55 13.66 13.47 1,200 13,000 -0.2
25/08/2022
13.55
 100,400 13.55 13.62 13.39 8,600 7,800 0.0
24/08/2022
13.55
 45,300 13.36 13.58 13.28 2,600 16,600 -0.2
23/08/2022
13.36
 97,600 13.39 13.39 13.24 8,400 11,400 -0.1
22/08/2022
13.39
 32,100 13.47 13.47 13.36 200 9,400 -0.2
19/08/2022
13.47
 65,100 13.70 13.70 13.47 4,000 37,700 -0.6
18/08/2022
13.70
 101,300 13.70 13.70 13.55 12,700 0 0.2
17/08/2022
13.70
 199,400 13.62 13.78 13.36 32,700 114,700 -1.5
16/08/2022
13.62
 69,400 13.58 13.62 13.47 3,100 6,300 -0.1
15/08/2022
13.58
 94,900 13.58 13.62 13.47 9,800 32,100 -0.4
12/08/2022
13.58
 64,000 13.66 13.66 13.47 500 2,300 -0.0
11/08/2022
13.66
 69,700 13.47 13.70 13.55 1,400 0 0.0
10/08/2022
13.47
 82,700 13.74 13.74 13.47 600 34,500 -0.6
09/08/2022
13.74
 189,500 13.51 13.74 13.51 27,700 80,000 -0.9
08/08/2022
13.51
 76,500 13.47 13.58 13.43 13,100 3,300 0.2
05/08/2022
13.47
 53,300 13.47 13.55 13.39 4,700 300 0.1
04/08/2022
13.47
 84,600 13.43 13.55 13.36 5,500 9,600 -0.1
03/08/2022
13.43
 52,000 13.51 13.55 13.36 5,700 9,100 -0.1
02/08/2022
13.51
 118,800 13.39 13.51 13.24 6,800 2,000 0.1
01/08/2022
13.39
 71,000 13.36 13.39 13.24 13,300 2,600 0.2
29/07/2022
13.36
 32,900 13.36 13.36 13.28 4,700 3,600 0.0
28/07/2022
13.36
 69,000 13.28 13.36 13.20 8,700 27,500 -0.3
27/07/2022
13.28
 46,200 13.28 13.28 13.16 100 3,700 -0.1
26/07/2022
13.28
 37,100 13.39 13.39 13.24 11,600 2,500 0.2
25/07/2022
13.39
 46,200 13.32 13.43 13.28 5,700 2,100 0.1
22/07/2022
13.32
 34,800 13.36 13.39 13.28 5,200 7,100 0.3
21/07/2022
13.36
 28,000 13.32 13.36 13.28 13,200 100 0.2
20/07/2022
13.32
 90,700 13.24 13.32 13.16 11,300 9,500 0.0
19/07/2022
13.24
 80,200 13.09 13.24 13.09 17,700 800 0.3
18/07/2022
13.09
 28,600 13.16 13.20 13.09 5,000 100 0.1
15/07/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
15/07/2022
13.16
 35,600 13.01 13.28 13.05 2,100 1,400 0.0
14/07/2022
13.01
 32,000 13.01 13.05 12.94 3,000 0 0.1
13/07/2022
13.01
 40,300 13.01 13.12 12.94 2,700 6,000 -0.1
12/07/2022
13.01
 66,500 12.75 13.12 12.75 9,700 100 0.2
11/07/2022
12.75
 54,600 12.86 12.97 12.64 2,400 14,000 -0.2
08/07/2022
12.86
 29,600 12.83 12.94 12.83 2,800 10,700 -0.2
07/07/2022
12.83
 66,100 12.86 12.86 12.68 4,800 4,500 0.0
06/07/2022
12.86
 135,800 13.01 13.05 12.86 72,100 2,400 1.2
05/07/2022
13.01
 82,200 13.05 13.16 13.01 17,800 2,000 0.3
04/07/2022
13.05
 68,900 13.16 13.23 13.01 5,300 0 0.1
01/07/2022
13.16
 81,300 13.01 13.16 13.01 54,200 2,400 0.9
30/06/2022
13.01
 112,300 13.09 13.23 13.01 6,000 17,200 -0.2
29/06/2022
13.09
 55,100 13.20 13.35 13.09 8,800 2,000 0.1
28/06/2022
13.20
 77,500 13.05 13.20 12.97 6,100 0 0.1
27/06/2022
13.05
 212,000 13.09 13.35 12.64 41,600 130,700 -1.5
24/06/2022
13.09
 50,900 13.16 13.23 13.05 100 4,200 -0.1
23/06/2022
13.16
 93,700 13.09 13.23 13.01 5,200 7,100 -0.0
22/06/2022
13.09
 130,400 13.31 13.46 13.01 34,400 4,800 0.5
21/06/2022
13.31
 122,400 13.61 13.72 13.31 33,000 2,800 0.5
20/06/2022
13.61
 162,900 13.42 13.83 13.27 400 13,600 -0.2
17/06/2022
13.42
 177,600 13.23 13.68 13.01 37,600 23,900 0.2
16/06/2022
13.23
 91,000 13.12 13.72 13.12 2,900 15,600 -0.2
15/06/2022
13.12
 94,600 13.20 13.61 12.97 3,200 5,600 -0.0
14/06/2022
13.20
 238,900 13.46 13.76 13.09 33,100 107,400 -1.3
13/06/2022
13.46
 240,000 14.13 14.13 13.46 16,800 44,900 -0.5
10/06/2022
14.13
 181,700 14.54 14.54 14.13 16,400 31,600 -0.3
09/06/2022
14.54
 172,200 14.65 14.65 14.13 6,700 49,400 -0.8
08/06/2022
14.65
 146,800 14.65 14.80 14.50 600 38,000 -0.7
07/06/2022
14.65
 327,600 13.94 14.72 14.09 0 0 0
06/06/2022
13.94
 335,600 13.57 14.35 13.38 23,100 9,800 0.3
03/06/2022
13.57
 61,000 13.61 13.72 13.53 400 11,300 -0.2
02/06/2022
13.61
 102,600 14.20 14.20 13.61 11,800 13,100 -0.0
01/06/2022
14.20
 316,300 13.31 14.20 13.31 13,400 16,400 -0.1
31/05/2022
13.31
 105,800 13.16 13.38 13.20 9,100 12,000 -0.1
30/05/2022
13.16
 129,500 13.38 13.42 13.16 21,100 101,000 -1.4
27/05/2022
13.38
 76,300 13.23 13.42 13.27 11,000 0 0.2
26/05/2022
13.23
 98,000 13.16 13.38 13.16 33,300 0 0.6
25/05/2022
13.16
 88,600 13.09 13.20 12.97 32,900 0 0.6
24/05/2022
13.09
 70,800 13.16 13.16 12.94 7,500 0 0.1
23/05/2022
13.16
 131,300 13.16 13.23 12.94 30,500 26,200 0.1
20/05/2022
13.16
 168,200 13.20 13.20 12.90 1,100 125,000 -2.2
19/05/2022
13.20
 138,300 13.46 13.46 13.05 0 113,000 -2.0
18/05/2022
13.46
 98,300 13.50 13.68 13.42 6,000 11,300 -0.1
17/05/2022
13.50
 85,500 13.12 13.53 13.01 4,000 6,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |