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)
15/08/2023
10.74
 267,700 10.85 10.85 10.74 0 0 0
14/08/2023
10.81
 234,000 10.85 10.93 10.74 0 0 0
11/08/2023
10.81
 245,400 10.89 10.96 10.81 0 0 0
10/08/2023
10.93
 325,700 11.04 11.04 10.89 0 0 0
09/08/2023
11.00
 243,100 11.07 11.07 10.96 0 0 0
08/08/2023
11.04
 241,100 11.11 11.11 11.00 0 0 0
07/08/2023
11.07
 180,400 11.15 11.19 11.00 0 0 0
04/08/2023
11.04
 299,900 11.07 11.07 10.96 0 0 0
03/08/2023
11.07
 213,700 11.11 11.22 11.04 0 0 0
02/08/2023
11.07
 188,200 11.04 11.11 11.00 0 0 0
01/08/2023
11.07
 435,300 11.04 11.34 11.04 0 0 0
31/07/2023
11.04
 466,700 10.89 11.11 10.89 0 0 0
28/07/2023
11.15
 2,190,100 11.04 11.37 10.96 0 0 0
27/07/2023
11.78
 462,000 12.08 12.08 11.78 0 0 0
26/07/2023
12.04
 419,100 11.82 12.08 11.82 0 0 0
25/07/2023
11.82
 922,000 12.01 12.01 11.78 0 0 0
24/07/2023
12.01
 350,200 11.93 12.04 11.86 0 0 0
21/07/2023
11.89
 619,700 12.16 12.23 11.86 0 0 0
20/07/2023
12.16
 345,700 12.38 12.38 11.93 0 0 0
19/07/2023
12.27
 1,682,100 11.52 12.27 11.41 0 0 0
18/07/2023
11.48
 286,900 11.63 11.63 11.48 0 0 0
17/07/2023
11.67
 222,000 11.60 11.78 11.60 0 0 0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
14/07/2023
11.78
 334,800 11.89 11.97 11.75 0 0 0
13/07/2023
11.78
 221,700 11.75 11.78 11.71 0 0 0
12/07/2023
11.75
 82,200 11.82 11.82 11.71 0 0 0
11/07/2023
11.75
 170,100 11.71 11.86 11.71 0 0 0
10/07/2023
11.75
 226,900 11.56 11.78 11.56 0 0 0
07/07/2023
11.56
 75,700 11.60 11.64 11.56 0 0 0
06/07/2023
11.67
 246,700 11.71 11.78 11.56 0 0 0
05/07/2023
11.71
 114,500 11.71 11.75 11.64 0 0 0
04/07/2023
11.64
 163,800 11.67 11.67 11.56 0 0 0
03/07/2023
11.67
 130,100 11.56 11.67 11.56 0 0 0
30/06/2023
11.56
 77,100 11.64 11.71 11.53 0 0 0
29/06/2023
11.64
 203,200 11.71 11.78 11.56 0 0 0
28/06/2023
11.71
 94,300 11.71 11.78 11.64 0 0 0
27/06/2023
11.71
 152,500 11.82 11.82 11.56 0 0 0
26/06/2023
11.64
 276,000 11.71 11.82 11.53 0 0 0
23/06/2023
11.86
 187,900 11.96 12.11 11.82 0 0 0
22/06/2023
11.96
 262,600 11.86 12.00 11.78 0 0 0
21/06/2023
11.78
 136,000 12.00 12.00 11.78 0 0 0
20/06/2023
11.82
 128,500 11.60 11.82 11.60 0 0 0
19/06/2023
11.60
 320,500 11.86 11.86 11.49 0 0 0
16/06/2023
11.93
 394,800 12.07 12.07 11.89 0 0 0
15/06/2023
12.07
 159,200 12.29 12.29 12.00 0 0 0
14/06/2023
12.22
 289,100 12.26 12.33 12.00 0 0 0
13/06/2023
12.22
 266,800 12.47 12.73 12.22 0 0 0
12/06/2023
12.58
 534,800 12.26 12.80 12.26 0 0 0
09/06/2023
12.18
 446,500 11.86 12.22 11.86 0 0 0
08/06/2023
11.82
 538,000 11.89 12.29 11.82 0 0 0
07/06/2023
11.93
 531,600 12.00 12.07 11.82 0 0 0
06/06/2023
11.93
 292,600 12.07 12.11 11.89 0 0 0
05/06/2023
11.93
 867,400 11.49 11.96 11.49 0 0 0
02/06/2023
11.38
 288,700 11.27 11.38 11.27 0 0 0
01/06/2023
11.31
 112,000 11.35 11.35 11.16 0 0 0
31/05/2023
11.27
 355,500 11.27 11.49 11.20 0 0 0
30/05/2023
11.24
 143,500 11.31 11.31 11.16 0 0 0
29/05/2023
11.16
 142,200 11.13 11.16 11.09 0 0 0
26/05/2023
11.16
 108,000 11.24 11.27 11.09 0 0 0
25/05/2023
11.20
 115,100 11.13 11.20 11.09 0 0 0
24/05/2023
11.20
 146,400 11.35 11.35 11.20 0 0 0
23/05/2023
11.31
 97,600 11.42 11.42 11.24 0 0 0
22/05/2023
11.35
 322,600 11.35 11.38 11.16 0 0 0
19/05/2023
11.13
 175,700 11.06 11.27 11.02 0 0 0
18/05/2023
10.98
 74,800 10.91 11.02 10.91 0 0 0
17/05/2023
10.84
 300,400 11.20 11.20 10.84 0 0 0
16/05/2023
11.20
 143,700 11.24 11.35 11.16 0 0 0
15/05/2023
11.24
 183,000 11.27 11.27 11.24 0 0 0
12/05/2023
11.27
 135,500 11.31 11.31 11.24 0 0 0
11/05/2023
11.27
 104,700 11.24 11.35 11.24 0 0 0
10/05/2023
11.24
 179,000 11.35 11.35 11.20 0 0 0
09/05/2023
11.35
 188,200 11.46 11.49 11.24 0 0 0
08/05/2023
11.46
 378,100 11.27 11.53 11.16 0 0 0
05/05/2023
11.20
 156,200 11.31 11.31 11.13 0 0 0
04/05/2023
11.27
 321,800 11.13 11.42 11.06 0 0 0
28/04/2023
11.16
 322,700 11.20 11.31 11.06 0 0 0
27/04/2023
11.06
 227,900 10.98 11.20 10.98 0 0 0
26/04/2023
10.91
 106,800 10.80 10.91 10.80 0 0 0
25/04/2023
10.91
 130,200 10.87 11.06 10.80 0 0 0
24/04/2023
10.95
 161,800 10.58 10.95 10.58 0 0 0
21/04/2023
10.58
 130,900 10.69 10.69 10.55 0 0 0
20/04/2023
10.69
 66,100 10.66 10.73 10.58 0 0 0
19/04/2023
10.66
 98,200 10.62 10.76 10.55 0 0 0
18/04/2023
10.58
 149,600 10.80 10.87 10.51 0 0 0
17/04/2023
10.73
 105,700 10.62 10.76 10.55 0 0 0
14/04/2023
10.62
 247,200 11.06 11.06 10.62 0 0 0
13/04/2023
10.91
 441,800 11.20 11.38 10.91 0 0 0
12/04/2023
11.20
 570,400 11.38 11.42 11.13 0 0 0
11/04/2023
11.20
 247,300 11.02 11.27 10.80 0 0 0
10/04/2023
11.02
 655,300 10.33 11.02 10.33 0 0 0
07/04/2023
10.33
 94,400 10.36 10.36 10.29 0 0 0
06/04/2023
10.33
 248,400 10.36 10.44 10.33 0 0 0
05/04/2023
10.36
 131,100 10.29 10.36 10.29 0 0 0
04/04/2023
10.29
 89,400 10.15 10.29 10.15 0 0 0
03/04/2023
10.15
 172,800 10.22 10.26 10.15 0 0 0
31/03/2023
10.22
 139,300 10.33 10.33 10.22 0 0 0
30/03/2023
10.22
 243,600 10.26 10.40 10.11 0 0 0
29/03/2023
10.11
 117,300 10.07 10.15 10.04 0 0 0
28/03/2023
10.07
 174,200 10.18 10.22 10.04 0 0 0
27/03/2023
10.18
 135,800 10.04 10.18 9.89 0 0 0
24/03/2023
10.00
 1,066,800 10.36 10.51 9.82 0 0 0

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