CTCP Nhiệt điện Phả Lại (ppc)

12.30
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
(2024-08-20) 		-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)
08/02/2021
16.19
 401,500 16.38 16.45 15.87 10,400 69,600 -1.5
05/02/2021
16.38
 259,800 16.32 16.51 16.19 2,500 7,400 -0.1
04/02/2021
16.32
 258,200 16.51 16.58 16.19 1,500 24,800 -0.6
03/02/2021
16.51
 231,600 15.87 16.51 15.68 31,300 44,900 -0.3
02/02/2021
15.87
 406,800 15.74 15.87 15.04 34,100 216,800 -4.4
01/02/2021
15.74
 649,000 16.93 16.93 15.74 17,700 15,300 0.1
29/01/2021
16.93
 287,600 16.16 17.02 16.06 16,600 10,100 0.2
28/01/2021
16.16
 991,700 17.34 17.66 16.16 52,100 9,900 1.1
27/01/2021
17.34
 429,700 18.02 18.05 17.02 16,100 25,100 -0.2
26/01/2021
18.02
 878,900 17.98 18.88 16.83 4,800 86,700 -2.2
25/01/2021
17.98
 316,000 17.73 18.43 17.47 7,100 101,900 -2.7
22/01/2021
17.73
 1,030,800 17.70 18.62 17.70 13,300 383,000 -10.4
21/01/2021
17.70
 1,144,800 16.54 17.70 16.64 15,700 18,800 -0.1
20/01/2021
16.54
 647,300 16.00 16.64 15.74 59,400 35,100 0.6
19/01/2021
16.00
 1,093,200 16.29 16.96 15.36 35,500 106,800 -1.9
18/01/2021
16.29
 363,800 16.10 16.58 15.87 16,800 22,800 -0.2
15/01/2021
16.10
 384,000 16.45 16.48 15.33 12,300 39,000 -0.7
14/01/2021
16.45
 267,600 16.26 16.45 16.00 29,100 16,300 0.3
13/01/2021
16.26
 516,100 16.70 16.83 16.26 17,600 96,900 -2.1
12/01/2021
16.70
 515,900 16.74 16.74 16.38 2,700 218,300 -5.6
11/01/2021
16.74
 579,500 16.38 16.90 16.38 1,700 142,300 -3.6
08/01/2021
16.38
 736,100 15.81 16.64 15.74 91,200 73,400 0.5
07/01/2021
15.81
 490,200 15.65 15.94 15.65 64,400 200,900 -3.4
06/01/2021
15.65
 256,600 15.71 15.74 15.62 44,900 3,000 1.0
05/01/2021
15.71
 206,800 15.68 15.74 15.62 48,500 2,600 1.1
04/01/2021
15.68
 347,700 15.65 15.84 15.58 11,300 6,600 0.1
31/12/2020
15.65
 250,060 15.55 15.74 15.55 7,380 3,710 0.1
30/12/2020
15.55
 326,720 15.42 15.65 15.42 85,200 3,340 1.7
29/12/2020
15.42
 241,650 15.42 15.46 15.33 49,280 1,300 1.2
28/12/2020
15.42
 440,700 15.36 15.46 15.33 11,800 53,910 -1.0
25/12/2020
15.36
 277,120 15.30 15.46 15.17 7,030 30,450 -0.6
24/12/2020
15.30
 216,510 15.74 15.74 15.14 1,380 49,320 -1.2
23/12/2020
15.74
 217,790 15.90 16.00 15.68 12,510 5,740 0.2
22/12/2020
15.90
 841,300 15.36 16.06 15.42 27,490 16,890 0.3
21/12/2020
15.36
 350,570 15.36 15.49 15.26 13,310 36,050 -0.5
18/12/2020: Cổ tức tiền mặt tỉ lệ: 3.5%
18/12/2020
15.36
 233,680 15.23 15.36 15.26 35,300 2,980 0.8
17/12/2020
15.23
 210,330 15.26 15.33 15.20 80 3,000 -0.1
16/12/2020
15.26
 444,910 15.26 15.36 15.20 7,470 115,680 -2.6
15/12/2020
15.26
 353,060 15.39 15.45 15.20 12,720 104,360 -2.2
14/12/2020
15.39
 384,460 15.33 15.45 15.29 21,470 9,610 0.3
11/12/2020
15.33
 424,450 15.04 15.45 15.01 280 370 -0.0
10/12/2020
15.04
 309,820 15.14 15.20 15.01 930 5,560 -0.1
09/12/2020
15.14
 355,550 15.17 15.17 15.04 36,490 28,720 0.2
08/12/2020
15.17
 368,620 14.95 15.23 14.95 23,080 64,990 -1.0
07/12/2020
14.95
 312,600 15.04 15.07 14.88 3,330 19,650 -0.4
04/12/2020
15.04
 273,670 15.14 15.14 14.88 4,790 30,160 -0.6
03/12/2020
15.14
 513,700 15.48 15.48 15.01 32,630 34,490 -0.0
02/12/2020
15.48
 499,420 15.29 15.52 15.20 41,180 850 1.0
01/12/2020
15.29
 446,990 15.07 15.39 14.88 15,250 430 0.4
30/11/2020
15.07
 331,280 14.73 15.11 14.73 6,450 14,410 -0.2
27/11/2020
14.73
 99,850 14.73 14.73 14.66 9,280 610 0.2
26/11/2020
14.73
 220,210 14.54 14.76 14.54 10,920 2,900 0.2
25/11/2020
14.54
 181,430 14.54 14.60 14.51 6,240 12,510 -0.1
24/11/2020
14.54
 147,770 14.60 14.63 14.44 14,310 62,000 -1.1
23/11/2020
14.60
 87,780 14.57 14.66 14.57 13,710 1,210 0.3
20/11/2020
14.57
 120,270 14.51 14.63 14.47 11,810 19,070 -0.2
19/11/2020
14.51
 138,430 14.51 14.63 14.41 9,970 12,230 -0.1
18/11/2020
14.51
 138,930 14.41 14.57 14.38 31,930 7,050 0.6
17/11/2020
14.41
 123,920 14.44 14.44 14.38 4,700 7,100 -0.1
16/11/2020
14.44
 133,900 14.51 14.76 14.41 5,930 7,050 -0.0
13/11/2020
14.51
 365,690 14.32 14.66 14.19 43,100 207,840 -3.7
12/11/2020
14.32
 113,190 14.03 14.35 14.03 8,610 4,900 0.1
11/11/2020
14.03
 298,430 14.06 14.19 14.03 29,510 249,220 -4.9
10/11/2020
14.06
 333,920 14.22 14.35 14.06 13,160 285,020 -6.1
09/11/2020
14.22
 96,980 14.16 14.32 14.13 11,040 54,240 -1.0
06/11/2020
14.16
 75,780 14.19 14.25 14.16 6,960 43,640 -0.8
05/11/2020
14.19
 109,110 14.29 14.38 14.16 3,280 44,960 -0.9
04/11/2020
14.29
 89,330 14.29 14.38 14.29 12,620 23,200 -0.2
03/11/2020
14.29
 66,670 14.32 14.38 14.22 540 26,380 -0.6
02/11/2020
14.32
 26,410 14.25 14.51 14.25 5,410 11,070 -0.1
30/10/2020
14.25
 142,390 14.03 14.25 14.03 28,480 27,350 0.0
29/10/2020
14.03
 196,510 14.19 14.19 14.00 970 108,620 -2.4
28/10/2020
14.19
 173,400 14.44 14.44 14.16 13,280 65,080 -1.2
27/10/2020
14.44
 221,580 14.54 14.63 14.41 7,910 29,280 -0.5
26/10/2020
14.54
 95,190 14.60 14.79 14.54 33,730 34,340 -0.0
23/10/2020
14.60
 39,130 14.54 14.70 14.57 5,080 5,750 -0.0
22/10/2020
14.54
 149,830 14.54 14.54 14.44 5,400 21,820 -0.4
21/10/2020
14.54
 348,660 14.82 14.82 14.51 6,890 216,140 -4.8
20/10/2020
14.82
 104,620 14.82 14.82 14.76 3,010 63,900 -1.4
19/10/2020
14.82
 105,730 14.79 14.98 14.79 46,660 14,960 0.7
16/10/2020
14.79
 118,300 14.76 14.88 14.76 25,110 16,440 0.2
15/10/2020
14.76
 328,190 14.85 15.01 14.76 45,360 205,750 -3.8
14/10/2020
14.85
 184,610 14.98 14.98 14.82 4,820 85,500 -1.9
13/10/2020
14.98
 114,810 14.92 14.98 14.79 18,400 22,140 -0.1
12/10/2020
14.92
 191,800 15.14 15.14 14.92 12,810 17,140 -0.1
09/10/2020
15.14
 217,540 15.14 15.26 15.14 19,010 42,480 -0.6
08/10/2020
15.14
 199,020 15.23 15.33 15.04 22,880 51,120 -0.7
07/10/2020
15.23
 527,580 15.04 15.36 15.01 11,640 5,000 0.2
06/10/2020
15.04
 181,040 14.88 15.07 14.82 57,680 22,290 0.8
05/10/2020
14.88
 169,310 14.88 14.95 14.82 21,380 60,910 -0.9
02/10/2020
14.88
 485,360 14.88 14.98 14.76 3,890 353,260 -8.2
01/10/2020
14.88
 222,900 14.95 14.98 14.88 200 197,560 -4.7
30/09/2020
14.95
 96,600 14.98 15.01 14.92 3,330 7,060 -0.1
29/09/2020
14.98
 188,110 15.04 15.07 14.95 14,210 103,770 -2.1
28/09/2020
15.04
 107,360 15.01 15.14 15.01 9,420 28,300 -0.4
25/09/2020
15.01
 84,310 14.88 15.01 14.88 5,150 7,000 -0.0
24/09/2020
14.88
 477,050 15.07 15.07 14.85 10,000 266,740 -6.1
23/09/2020
15.07
 267,310 15.07 15.14 14.98 1,100 0 0.0
22/09/2020
15.07
 140,850 15.20 15.20 15.04 6,440 0 0.2
21/09/2020
15.20
 131,530 15.11 15.33 15.11 13,630 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |