CTCP Nhiệt điện Phả Lại (ppc)

11.05
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
(2024-11-04) 		-0.78 -6.55% 4,499,200 -1,294,150 -14.6
11.05
11.83
11.05
2 tháng
(2024-10-03) 		-0.73 -6.18% 10,370,200 -2,666,350 -31.7
11.05
12.25
11.05
3 tháng
(2024-09-04) 		-1.11 -9.11% 14,719,200 -3,719,650 -44.8
11.05
12.25
11.05
6 tháng
(2024-06-05) 		-4.43 -28.63% 59,568,300 -6,124,579 -77.8
11.05
16.10
11.05
12 tháng
(2023-12-08) 		-0.92 -7.69% 98,375,300 -8,995,042 -118.8
11.05
16.10
11.05
24 tháng
(2022-12-13) 		0.68 6.55% 145,033,200 -10,425,784 -138.2
9.63
16.10
11.05
36 tháng
(2021-12-20) 		-6.89 -38.40% 179,872,300 -13,691,729 -201.6
8.70
19
11.05
60 tháng
(2019-12-30) 		-4.46 -28.77% 329,934,440 -20,463,369 -362.7
8.70
19
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
11.05
 221,100 11.05 11.15 11 38,100 57,500 -0.2
02/12/2024
11.05
 162,900 11.10 11.20 11.05 6,400 52,100 -0.5
29/11/2024
11.10
 103,100 11.10 11.15 11.10 13,000 43,500 -0.3
28/11/2024
11.05
 444,700 11.15 11.20 10.90 26,400 345,000 -3.5
27/11/2024
11.15
 212,500 11.15 11.25 11.15 24,700 83,850 -0.7
26/11/2024
11.20
 171,800 11.20 11.25 11.15 23,800 43,800 -0.2
25/11/2024
11.20
 316,600 11.05 11.25 11.05 43,800 46,400 -0.0
22/11/2024
11.05
 229,900 11.15 11.25 11.05 16,100 30,400 -0.2
21/11/2024
11.15
 154,000 11.10 11.20 11.10 11,800 76,600 -0.7
20/11/2024
11.10
 138,800 11.30 11.30 11.10 3,300 47,600 -0.5
19/11/2024
11.10
 300,400 11.15 11.25 11.05 1,400 76,200 -0.8
18/11/2024
11.15
 219,900 11.05 11.20 11.05 7,800 101,100 -1.0
15/11/2024
11.20
 187,500 11.20 11.35 11.15 0 54,400 -0.6
14/11/2024
11.30
 170,700 11.40 11.45 11.30 200 57,000 -0.6
13/11/2024
11.40
 212,100 11.55 11.55 11.40 300 84,000 -1.0
12/11/2024
11.55
 209,300 11.50 11.70 11.50 13,000 57,100 -0.5
11/11/2024
11.50
 254,900 11.55 11.75 11.50 66,200 81,500 -0.2
08/11/2024
11.55
 133,000 11.60 11.70 11.55 900 67,400 -0.8
07/11/2024
11.60
 156,300 11.75 11.75 11.55 1,500 59,000 -0.7
06/11/2024
11.75
 226,600 11.75 11.80 11.60 0 0 0
05/11/2024: Cổ tức tiền mặt tỉ lệ: 6.25%
05/11/2024
11.75
 271,400 11.80 12 11.75 3,000 93,400 -1.1
04/11/2024
11.83
 222,800 11.68 11.83 11.68 4,500 61,900 -0.7
01/11/2024
11.68
 275,300 11.68 11.73 11.64 2,800 190,000 -2.3
31/10/2024
11.68
 168,800 11.68 11.73 11.64 4,200 61,000 -0.7
30/10/2024
11.68
 169,000 11.78 11.78 11.64 7,400 64,000 -0.7
29/10/2024
11.73
 208,400 11.73 11.83 11.64 10,000 54,400 -0.5
28/10/2024
11.59
 368,000 11.73 11.73 11.59 15,500 53,500 -0.5
25/10/2024
11.68
 245,800 11.78 11.83 11.68 5,300 54,800 -0.6
24/10/2024
11.78
 294,200 11.68 11.83 11.68 24,200 115,800 -1.1
23/10/2024
11.68
 323,800 11.78 11.78 11.64 7,400 53,100 -0.6
22/10/2024
11.78
 453,600 11.87 11.87 11.68 3,100 113,300 -1.4
21/10/2024
11.83
 388,400 11.92 11.97 11.83 5,900 68,200 -0.8
18/10/2024
12.02
 195,200 12.11 12.16 11.97 11,200 59,400 -0.6
17/10/2024
12.11
 102,500 11.97 12.20 11.97 1,300 5,300 -0.1
16/10/2024
12.06
 182,300 12.30 12.30 12.02 6,000 66,200 -0.8
15/10/2024
12.16
 160,800 12.30 12.35 12.16 14,600 12,400 0.0
14/10/2024
12.25
 283,200 12.20 12.35 12.16 41,000 117,200 -1.0
11/10/2024
12.20
 777,100 12.06 12.44 12.02 15,400 59,100 -0.6
10/10/2024
11.92
 192,100 12.02 12.02 11.92 16,900 51,600 -0.4
09/10/2024
11.92
 249,900 11.68 11.97 11.68 5,100 55,300 -0.6
08/10/2024
11.64
 353,700 11.78 11.78 11.54 5,500 163,800 -1.9
07/10/2024
11.68
 125,900 11.83 11.83 11.68 19,000 54,400 -0.4
04/10/2024
11.73
 116,500 11.78 11.87 11.73 0 58,100 -0.7
03/10/2024
11.78
 236,500 11.92 11.97 11.78 1,600 64,700 -0.8
02/10/2024
11.92
 140,700 11.92 11.97 11.83 36,300 53,900 -0.2
01/10/2024
11.97
 251,300 11.73 11.97 11.73 8,300 57,200 -0.6
30/09/2024
11.73
 165,400 11.83 11.83 11.73 2,000 98,700 -1.2
27/09/2024
11.83
 226,000 11.83 12.02 11.78 16,000 55,100 -0.5
26/09/2024
11.83
 245,500 11.92 11.92 11.83 0 50,000 -0.6
25/09/2024
11.92
 413,500 11.68 11.97 11.68 70,100 54,500 0.2
24/09/2024
11.68
 194,100 11.68 11.78 11.64 0 53,900 -0.7
23/09/2024
11.68
 182,900 11.64 11.68 11.59 5,300 127,300 -1.5
20/09/2024
11.68
 261,700 11.73 11.78 11.64 14,000 140,400 -1.6
19/09/2024
11.68
 124,400 11.73 11.83 11.68 13,000 61,700 -0.6
18/09/2024
11.73
 112,100 11.83 11.83 11.73 10,000 51,700 -0.5
17/09/2024
11.78
 105,200 11.68 11.78 11.64 27,600 63,400 -0.4
16/09/2024
11.64
 214,600 11.68 11.73 11.64 2,200 53,900 -0.6
13/09/2024
11.68
 131,000 11.68 11.73 11.59 7,700 11,400 -0.0
12/09/2024
11.68
 269,600 11.83 11.92 11.64 8,200 62,700 -0.7
11/09/2024
11.73
 223,800 11.92 11.92 11.68 9,100 59,300 -0.6
10/09/2024
11.87
 222,700 11.92 12.11 11.87 2,400 79,900 -1.0
09/09/2024
11.92
 184,400 11.97 12.06 11.92 0 0 0
06/09/2024
12.02
 228,900 12.16 12.16 11.97 3,400 50,100 -0.6
05/09/2024
12.16
 198,200 12.16 12.25 12.16 500 66,000 -0.8
04/09/2024
12.16
 253,000 12.25 12.30 12.11 24,700 63,000 -0.5
30/08/2024
12.25
 347,700 12.35 12.39 12.20 15,000 73,900 -0.8
29/08/2024
12.35
 186,300 12.35 12.39 12.30 13,100 59,600 -0.6
28/08/2024
12.39
 238,500 12.35 12.49 12.35 6,000 99,100 -1.2
27/08/2024
12.35
 319,800 12.49 12.49 12.35 2,000 105,700 -1.4
26/08/2024
12.44
 412,700 12.58 12.58 12.44 11,900 105,200 -1.2
23/08/2024
12.58
 282,900 12.68 12.77 12.58 13,100 151,800 -1.8
22/08/2024
12.68
 213,700 12.87 12.92 12.63 16,400 64,400 -0.6
21/08/2024
12.73
 243,500 12.58 13.06 12.58 15,700 80,300 -0.9
20/08/2024
12.58
 245,400 12.58 12.68 12.54 10,600 62,600 -0.7
19/08/2024
12.58
 350,400 12.49 12.63 12.49 3,500 60,000 -0.7
16/08/2024
12.77
 455,900 12.58 12.82 12.54 12,700 54,600 -0.6
15/08/2024
12.58
 167,000 12.68 12.73 12.58 5,000 67,600 -0.8
14/08/2024
12.68
 192,600 12.77 12.77 12.68 2,500 61,000 -0.8
13/08/2024
12.63
 254,100 12.82 12.82 12.44 7,900 76,900 -0.9
12/08/2024
12.49
 213,000 12.73 12.73 12.44 13,200 59,900 -0.6
09/08/2024
12.54
 198,800 12.49 12.63 12.49 35,500 132,600 -1.3
08/08/2024
12.49
 215,300 12.49 12.73 12.44 21,200 61,800 -0.5
07/08/2024
12.68
 151,900 12.73 12.77 12.44 25,600 0 0.3
06/08/2024
12.63
 444,900 12.06 12.63 12.06 134,700 73,500 0.8
05/08/2024
11.92
 545,900 12.77 12.77 11.92 9,200 117,900 -1.4
02/08/2024
12.77
 413,600 12.49 12.92 12.35 70,800 81,400 -0.1
01/08/2024
12.68
 385,200 12.92 13.06 12.68 24,800 132,900 -1.5
31/07/2024
12.92
 297,800 13.15 13.15 12.92 18,100 66,200 -0.7
30/07/2024
13.01
 369,800 13.25 13.25 12.96 22,200 30,300 -0.1
29/07/2024
13.20
 249,400 13.01 13.25 13.01 22,200 30,300 -0.1
26/07/2024
12.96
 283,100 13.11 13.11 12.96 27,200 127,400 -1.4
25/07/2024
13.06
 250,600 12.82 13.11 12.82 12,400 53,500 -0.6
24/07/2024
13.01
 749,900 12.92 13.06 12.82 100,600 159,900 -0.8
23/07/2024
13.06
 389,400 13.30 13.49 13.01 0 55,200 -0.8
22/07/2024
13.25
 573,100 13.53 13.53 13.25 50,500 77,900 -0.4
19/07/2024
13.44
 686,600 13.77 13.77 13.44 11,400 94,300 -1.2
18/07/2024
13.77
 464,700 13.77 13.87 13.68 31,000 52,000 -0.3
17/07/2024
13.77
 2,059,500 14.34 14.44 13.53 193,500 158,300 0.5
16/07/2024
14.53
 770,200 14.67 14.77 14.53 65,200 89,300 -0.4
15/07/2024
14.67
 614,700 14.58 14.77 14.58 105,700 80,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |