CTCP Nhiệt điện Phả Lại (ppc)

12.35
0.05
(0.41%)
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)
07/07/2021
17.93
 384,400 17.86 17.93 17.64 87,000 8,900 1.9
06/07/2021
17.86
 501,200 18.29 18.29 17.79 26,100 2,000 0.6
05/07/2021
18.29
 339,800 18.36 18.43 17.86 23,600 111,000 -1.8
02/07/2021
18.36
 253,000 18.65 18.65 18.22 15,200 0 0.4
01/07/2021
18.65
 604,900 17.90 18.65 17.93 34,500 3,600 0.8
30/06/2021
17.90
 188,200 17.90 18.00 17.86 24,700 16,300 0.2
29/06/2021
17.90
 216,600 17.93 18.15 17.79 4,000 7,000 -0.1
28/06/2021
17.93
 189,500 18.00 18.07 17.82 13,900 600 0.3
25/06/2021
18.00
 298,000 18.07 18.15 17.93 109,500 7,400 2.6
24/06/2021
18.07
 555,800 17.79 18.29 17.93 48,300 5,600 1.1
23/06/2021
17.79
 183,100 17.82 17.93 17.57 5,300 11,100 -0.1
22/06/2021
17.82
 280,300 18.15 18.22 17.82 25,800 2,700 0.6
21/06/2021
18.15
 504,800 17.25 18.29 17.46 16,200 2,500 0.3
18/06/2021
17.25
 186,700 17.21 17.50 17.21 0 3,000 -0.1
17/06/2021
17.21
 213,500 17.21 17.46 17.14 3,400 45,000 -1.0
16/06/2021
17.21
 196,100 17.18 17.36 17.14 8,300 19,000 -0.3
15/06/2021
17.18
 134,000 17.03 17.36 17.14 8,500 3,700 0.1
14/06/2021
17.03
 123,100 17.00 17.21 17.00 34,600 900 0.8
11/06/2021
17.00
 198,200 17.03 17.14 17.00 48,200 19,800 0.7
10/06/2021
17.03
 162,200 17.03 17.18 16.89 99,300 13,800 2.0
09/06/2021
17.03
 136,000 17.00 17.07 16.75 7,300 16,800 -0.2
08/06/2021
17.00
 196,200 17.18 17.36 17.00 23,200 13,100 0.2
07/06/2021
17.18
 210,500 17.29 17.43 17.14 14,700 0 0.4
04/06/2021
17.29
 186,300 17.36 17.57 17.21 20,800 24,100 -0.1
03/06/2021
17.36
 484,300 16.82 17.39 16.86 3,600 32,900 -0.7
02/06/2021
16.82
 330,600 16.64 16.86 16.64 98,800 64,200 0.8
01/06/2021
16.64
 142,200 16.64 16.68 16.53 26,900 0 0.6
31/05/2021
16.64
 175,200 16.64 16.71 16.57 25,500 1,000 0.6
28/05/2021
16.64
 315,700 16.68 16.78 16.46 5,200 1,200 0.1
27/05/2021
16.68
 285,100 17.00 17.00 16.60 20,400 13,700 0.2
26/05/2021
17.00
 149,800 17.11 17.29 16.96 37,200 9,100 0.7
25/05/2021
17.11
 403,100 17.07 17.14 17.00 37,400 500 0.9
24/05/2021
17.07
 254,000 16.93 17.11 16.78 34,000 0 0.8
21/05/2021
16.93
 124,100 16.64 17.03 16.68 3,600 8,000 -0.1
20/05/2021
16.64
 340,800 16.68 16.78 16.64 8,800 149,200 -3.3
19/05/2021
16.68
 552,000 17.21 17.21 16.68 8,900 102,800 -2.2
18/05/2021
17.21
 509,700 18.07 18.07 17.07 4,400 8,900 -0.1
17/05/2021: Cổ tức tiền mặt tỉ lệ: 18.94%
17/05/2021
18.07
 248,600 18.30 18.61 18.00 4,600 26,800 -0.6
14/05/2021
18.29
 369,000 18.26 18.39 18.16 26,600 40,500 -0.4
13/05/2021
18.26
 460,300 18.36 18.36 18.16 4,600 10,200 -0.2
12/05/2021
18.36
 377,400 18.46 18.49 18.23 37,500 14,200 0.6
11/05/2021
18.46
 401,400 18.13 18.49 18.13 25,300 900 0.7
10/05/2021
18.13
 538,200 18.13 18.23 17.96 28,100 4,300 0.6
07/05/2021
18.13
 593,600 18.46 18.46 18.03 80,700 7,600 2.0
06/05/2021
18.46
 353,800 18.76 18.76 18.46 3,000 46,400 -1.2
05/05/2021
18.76
 548,400 18.73 18.89 18.53 8,100 800 0.2
04/05/2021
18.73
 1,184,700 18.16 19.03 18.16 39,000 189,900 -4.2
29/04/2021
18.16
 350,700 18.16 18.56 18.03 62,200 52,800 0.3
28/04/2021
18.16
 244,500 18.09 18.16 17.96 63,700 32,700 0.8
27/04/2021
18.09
 255,500 18.13 18.16 17.99 60,300 56,200 0.1
26/04/2021
18.13
 368,800 18.03 18.86 17.96 60,000 13,000 1.3
23/04/2021
18.03
 280,500 18.03 18.03 17.66 57,200 113,100 -1.5
22/04/2021
18.03
 334,100 18.29 18.29 17.96 61,600 58,300 0.1
20/04/2021
18.29
 326,900 18.29 18.36 17.89 54,800 10,900 1.2
19/04/2021
18.29
 563,000 17.99 18.29 17.86 22,600 14,100 0.2
16/04/2021
17.99
 265,000 18.39 18.39 17.99 7,200 29,500 -0.6
15/04/2021
18.39
 299,900 18.49 18.66 18.29 37,800 13,600 0.7
14/04/2021
18.49
 751,400 18.56 18.56 18.23 76,500 28,000 1.3
13/04/2021
18.56
 428,200 18.79 18.89 18.49 93,900 6,700 2.5
12/04/2021
18.79
 817,500 18.69 18.86 18.63 62,200 24,600 1.1
09/04/2021
18.69
 457,700 18.63 18.76 18.49 63,000 27,600 1.0
08/04/2021
18.63
 1,010,100 19.23 19.23 18.56 85,500 29,100 1.6
07/04/2021
19.23
 856,100 19.43 19.43 18.96 90,300 113,500 -0.7
06/04/2021
19.43
 1,846,700 18.36 19.63 19.09 248,000 147,000 2.9
05/04/2021
18.36
 1,828,500 17.43 18.36 17.56 140,200 208,500 -1.8
02/04/2021
17.43
 961,400 17.03 17.49 17.13 45,600 107,900 -1.6
01/04/2021
17.03
 422,700 16.39 17.06 16.29 130,400 42,600 2.2
31/03/2021
16.39
 275,600 16.36 16.56 16.26 111,600 10,600 2.5
30/03/2021
16.36
 330,000 16.26 16.42 16.09 42,800 8,800 0.8
29/03/2021
16.26
 286,700 16.36 16.39 16.12 22,600 8,600 0.3
26/03/2021
16.36
 277,800 16.46 16.49 16.02 5,700 35,200 -0.7
25/03/2021
16.46
 319,100 16.22 16.82 16.16 4,300 56,700 -1.3
24/03/2021
16.22
 287,000 16.72 16.72 16.09 3,700 35,500 -0.8
23/03/2021
16.72
 479,100 16.96 16.99 16.62 7,000 300 0.2
22/03/2021
16.96
 186,600 17.09 17.09 16.96 4,900 16,400 -0.3
19/03/2021
17.09
 378,300 17.26 17.26 17.03 6,400 119,300 -2.9
18/03/2021
17.26
 210,900 17.16 17.36 17.16 24,000 14,400 0.3
17/03/2021
17.16
 435,700 17.09 17.23 16.96 10,600 52,500 -1.1
16/03/2021
17.09
 308,900 17.09 17.09 16.89 3,900 13,300 -0.2
15/03/2021
17.09
 600,400 17.23 17.23 16.93 13,600 153,000 -3.6
12/03/2021: Cổ tức tiền mặt tỉ lệ: 11.5%
12/03/2021
17.23
 1,217,900 17.76 17.96 17.16 4,100 51,300 -1.2
11/03/2021
17.76
 358,300 17.86 17.92 17.70 3,100 43,800 -1.1
10/03/2021
17.86
 308,400 17.89 17.89 17.60 23,300 17,300 0.2
09/03/2021
17.89
 623,400 18.05 18.05 17.60 7,800 118,200 -3.1
08/03/2021
18.05
 808,100 18.05 18.24 17.95 81,400 107,100 -0.7
05/03/2021
18.05
 489,000 17.73 18.24 17.41 110,700 108,500 0.1
04/03/2021
17.73
 510,700 18.18 18.18 16.96 8,900 79,200 -2.0
03/03/2021
18.18
 490,000 18.08 18.37 17.92 11,000 161,700 -4.3
02/03/2021
18.08
 794,300 18.30 18.50 17.79 77,800 261,300 -5.2
01/03/2021
18.30
 1,204,000 17.73 18.56 17.60 14,100 94,800 -2.2
26/02/2021
17.73
 456,600 17.82 17.82 17.41 5,700 49,700 -1.2
25/02/2021
17.82
 330,700 17.86 17.92 17.60 25,900 66,300 -1.1
24/02/2021
17.86
 572,500 17.86 18.05 17.60 0 69,400 -1.9
23/02/2021
17.86
 851,500 17.15 18.02 17.28 133,700 31,000 2.9
22/02/2021
17.15
 327,900 16.93 17.15 16.93 15,000 8,000 0.2
19/02/2021
16.93
 293,600 16.77 17.28 16.64 14,200 75,500 -1.6
18/02/2021
16.77
 361,900 16.90 17.15 16.64 5,600 9,500 -0.1
17/02/2021
16.90
 305,300 16.51 16.96 16.51 8,200 5,600 0.1
09/02/2021
16.51
 187,800 16.19 16.51 16.16 23,900 700 0.6
08/02/2021
16.19
 401,500 16.38 16.45 15.87 10,400 69,600 -1.5

Chính sách bảo mật | Điều khoản sử dụng |