CTCP Nhiệt điện Phả Lại (ppc)

9.90
-0.06
(-0.60%)
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
(2025-11-12) 		-0.09 -0.94% 5,341,500 -77,600 -0.8
9.90
10.15
9.90
2 tháng
(2025-10-13) 		-0.09 -0.94% 12,276,200 -114,100 -1.1
9.63
10.15
9.90
3 tháng
(2025-09-15) 		-0.43 -4.12% 18,414,100 -68,800 -0.6
9.63
10.39
9.90
6 tháng
(2025-06-16) 		-1.19 -10.68% 69,913,100 -13,019,600 -142.9
9.63
11.15
9.90
12 tháng
(2024-12-17) 		-0.67 -6.27% 122,299,900 -16,476,708 -180.8
9.63
12.20
9.90
24 tháng
(2023-12-25) 		-1.48 -12.92% 221,904,900 -25,671,140 -301.4
9.63
15.07
9.90
36 tháng
(2022-12-28) 		0.72 7.83% 268,884,700 -26,862,162 -317.9
9.20
15.07
9.90
60 tháng
(2021-01-07) 		-4.10 -29.15% 401,244,100 -34,547,027 -485.0
8.15
17.79
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
12.00
 524,500 12.11 12.33 11.78 8,500 119,600 -1.8
29/09/2022
12.11
 64,500 12.26 12.33 12.07 5,000 16,300 -0.2
28/09/2022
12.26
 264,700 12.33 12.36 12.26 0 13,200 -0.2
27/09/2022
12.33
 73,700 12.36 12.47 12.29 400 27,200 -0.5
26/09/2022
12.36
 112,700 12.58 12.58 12.36 0 0 -0.2
23/09/2022
12.58
 45,900 12.62 12.66 12.55 0 10,180 -0.2
22/09/2022
12.62
 27,500 12.62 12.62 12.51 800 200 0.0
21/09/2022
12.62
 39,900 12.58 12.66 12.47 0 22,700 -0.4
20/09/2022
12.58
 119,000 12.58 12.66 12.36 4,200 18,005 -0.2
19/09/2022
12.58
 103,500 12.66 12.80 12.58 0 16,800 -0.3
16/09/2022
12.66
 108,500 12.76 12.80 12.58 10,000 4,370 0.1
15/09/2022
12.76
 49,700 12.66 12.87 12.66 27,200 8,500 -1.2
14/09/2022
12.66
 157,500 12.87 12.87 12.36 10,100 81,500 -0.2
13/09/2022
12.87
 71,600 12.95 12.95 12.76 0 12,700 -0.2
12/09/2022
12.95
 89,600 13.02 13.16 12.95 0 6,442 -0.5
09/09/2022
13.02
 129,200 13.02 13.24 12.84 800 26,600 -0.5
08/09/2022
13.02
 54,100 12.95 13.02 12.84 7,900 3,800 0.1
07/09/2022
12.95
 154,800 13.20 13.20 12.95 75,500 24,900 0.9
06/09/2022
13.20
 154,500 13.35 13.46 13.09 7,200 26,100 -0.3
05/09/2022
13.35
 208,800 13.24 13.42 13.09 174,400 14,900 2.9
31/08/2022
13.24
 432,100 12.62 13.24 12.62 106,500 66,200 0.7
30/08/2022
12.62
 117,100 12.69 12.84 12.51 4,500 56,100 -0.9
29/08/2022
12.69
 111,500 12.98 12.98 12.58 12,700 25,700 -0.2
26/08/2022
12.98
 82,200 12.91 13.02 12.84 1,200 13,000 -0.2
25/08/2022
12.91
 100,400 12.91 12.98 12.76 8,600 7,800 0.0
24/08/2022
12.91
 45,300 12.73 12.95 12.66 2,600 16,600 -0.2
23/08/2022
12.73
 97,600 12.76 12.76 12.62 8,400 11,400 -0.1
22/08/2022
12.76
 32,100 12.84 12.84 12.73 200 9,400 -0.2
19/08/2022
12.84
 65,100 13.06 13.06 12.84 4,000 37,700 -0.6
18/08/2022
13.06
 101,300 13.06 13.06 12.91 12,700 0 0.2
17/08/2022
13.06
 199,400 12.98 13.13 12.73 32,700 114,700 -1.5
16/08/2022
12.98
 69,400 12.95 12.98 12.84 3,100 6,300 -0.1
15/08/2022
12.95
 94,900 12.95 12.98 12.84 9,800 32,100 -0.4
12/08/2022
12.95
 64,000 13.02 13.02 12.84 500 2,300 -0.0
11/08/2022
13.02
 69,700 12.84 13.06 12.91 1,400 0 0.0
10/08/2022
12.84
 82,700 13.09 13.09 12.84 600 34,500 -0.6
09/08/2022
13.09
 189,500 12.87 13.09 12.87 27,700 80,000 -0.9
08/08/2022
12.87
 76,500 12.84 12.95 12.80 13,100 3,300 0.2
05/08/2022
12.84
 53,300 12.84 12.91 12.76 4,700 300 0.1
04/08/2022
12.84
 84,600 12.80 12.91 12.73 5,500 9,600 -0.1
03/08/2022
12.80
 52,000 12.87 12.91 12.73 5,700 9,100 -0.1
02/08/2022
12.87
 118,800 12.76 12.87 12.62 6,800 2,000 0.1
01/08/2022
12.76
 71,000 12.73 12.76 12.62 13,300 2,600 0.2
29/07/2022
12.73
 32,900 12.73 12.73 12.66 4,700 3,600 0.0
28/07/2022
12.73
 69,000 12.66 12.73 12.58 8,700 27,500 -0.3
27/07/2022
12.66
 46,200 12.66 12.66 12.55 100 3,700 -0.1
26/07/2022
12.66
 37,100 12.76 12.76 12.62 11,600 2,500 0.2
25/07/2022
12.76
 46,200 12.69 12.80 12.66 5,700 2,100 0.1
22/07/2022
12.69
 34,800 12.73 12.76 12.66 5,200 7,100 0.3
21/07/2022
12.73
 28,000 12.69 12.73 12.66 13,200 100 0.2
20/07/2022
12.69
 90,700 12.62 12.69 12.55 11,300 9,500 0.0
19/07/2022
12.62
 80,200 12.47 12.62 12.47 17,700 800 0.3
18/07/2022
12.47
 28,600 12.55 12.58 12.47 5,000 100 0.1
15/07/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
15/07/2022
12.55
 35,600 12.40 12.66 12.44 2,100 1,400 0.0
14/07/2022
12.40
 32,000 12.40 12.44 12.33 3,000 0 0.1
13/07/2022
12.40
 40,300 12.40 12.51 12.33 2,700 6,000 -0.1
12/07/2022
12.40
 66,500 12.15 12.51 12.15 9,700 100 0.2
11/07/2022
12.15
 54,600 12.26 12.37 12.05 2,400 14,000 -0.2
08/07/2022
12.26
 29,600 12.22 12.33 12.22 2,800 10,700 -0.2
07/07/2022
12.22
 66,100 12.26 12.26 12.08 4,800 4,500 0.0
06/07/2022
12.26
 135,800 12.40 12.44 12.26 72,100 2,400 1.2
05/07/2022
12.40
 82,200 12.44 12.54 12.40 17,800 2,000 0.3
04/07/2022
12.44
 68,900 12.54 12.61 12.40 5,300 0 0.1
01/07/2022
12.54
 81,300 12.40 12.54 12.40 54,200 2,400 0.9
30/06/2022
12.40
 112,300 12.47 12.61 12.40 6,000 17,200 -0.2
29/06/2022
12.47
 55,100 12.58 12.72 12.47 8,800 2,000 0.1
28/06/2022
12.58
 77,500 12.44 12.58 12.37 6,100 0 0.1
27/06/2022
12.44
 212,000 12.47 12.72 12.05 41,600 130,700 -1.5
24/06/2022
12.47
 50,900 12.54 12.61 12.44 100 4,200 -0.1
23/06/2022
12.54
 93,700 12.47 12.61 12.40 5,200 7,100 -0.0
22/06/2022
12.47
 130,400 12.68 12.83 12.40 34,400 4,800 0.5
21/06/2022
12.68
 122,400 12.97 13.07 12.68 33,000 2,800 0.5
20/06/2022
12.97
 162,900 12.79 13.18 12.65 400 13,600 -0.2
17/06/2022
12.79
 177,600 12.61 13.04 12.40 37,600 23,900 0.2
16/06/2022
12.61
 91,000 12.51 13.07 12.51 2,900 15,600 -0.2
15/06/2022
12.51
 94,600 12.58 12.97 12.37 3,200 5,600 -0.0
14/06/2022
12.58
 238,900 12.83 13.11 12.47 33,100 107,400 -1.3
13/06/2022
12.83
 240,000 13.46 13.46 12.83 16,800 44,900 -0.5
10/06/2022
13.46
 181,700 13.85 13.85 13.46 16,400 31,600 -0.3
09/06/2022
13.85
 172,200 13.96 13.96 13.46 6,700 49,400 -0.8
08/06/2022
13.96
 146,800 13.96 14.10 13.82 600 38,000 -0.7
07/06/2022
13.96
 327,600 13.29 14.03 13.43 0 0 0
06/06/2022
13.29
 335,600 12.93 13.68 12.76 23,100 9,800 0.3
03/06/2022
12.93
 61,000 12.97 13.07 12.90 400 11,300 -0.2
02/06/2022
12.97
 102,600 13.53 13.53 12.97 11,800 13,100 -0.0
01/06/2022
13.53
 316,300 12.68 13.53 12.68 13,400 16,400 -0.1
31/05/2022
12.68
 105,800 12.54 12.76 12.58 9,100 12,000 -0.1
30/05/2022
12.54
 129,500 12.76 12.79 12.54 21,100 101,000 -1.4
27/05/2022
12.76
 76,300 12.61 12.79 12.65 11,000 0 0.2
26/05/2022
12.61
 98,000 12.54 12.76 12.54 33,300 0 0.6
25/05/2022
12.54
 88,600 12.47 12.58 12.37 32,900 0 0.6
24/05/2022
12.47
 70,800 12.54 12.54 12.33 7,500 0 0.1
23/05/2022
12.54
 131,300 12.54 12.61 12.33 30,500 26,200 0.1
20/05/2022
12.54
 168,200 12.58 12.58 12.29 1,100 125,000 -2.2
19/05/2022
12.58
 138,300 12.83 12.83 12.44 0 113,000 -2.0
18/05/2022
12.83
 98,300 12.86 13.04 12.79 6,000 11,300 -0.1
17/05/2022
12.86
 85,500 12.51 12.90 12.40 4,000 6,200 -0.0
16/05/2022
12.51
 45,100 12.29 12.76 12.40 1,100 3,700 -0.0
13/05/2022
12.29
 139,300 12.51 12.76 12.29 12,900 18,100 -0.1
12/05/2022
12.51
 77,300 12.93 12.93 12.51 3,900 12,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |