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)
28/04/2020
15.86
 107,710 16.15 16.34 15.52 12,880 13,970 -0.0
27/04/2020
16.15
 165,920 16.05 16.59 16.15 53,450 24,140 0.8
24/04/2020
16.05
 466,670 15.01 16.05 15.07 97,120 23,510 1.8
23/04/2020
15.01
 191,960 14.82 15.26 15.01 92,600 24,480 1.6
22/04/2020
14.82
 108,010 14.82 15.01 14.51 19,950 35,870 -0.4
21/04/2020
14.82
 268,180 15.07 15.33 14.82 60,530 31,740 0.7
20/04/2020
15.07
 289,300 15.01 15.45 14.60 25,180 13,110 0.3
17/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2020
15.01
 161,670 14.82 15.26 14.95 14,690 21,210 -0.2
16/04/2020
14.82
 271,530 15.09 15.09 14.67 46,260 8,010 0.9
15/04/2020
15.09
 193,400 14.85 15.18 14.94 35,420 23,400 0.3
14/04/2020
14.85
 234,060 14.91 15.21 14.73 52,230 38,670 0.3
13/04/2020
14.91
 136,610 14.73 15.43 14.82 27,760 5,510 0.6
10/04/2020
14.73
 209,680 14.61 14.88 14.52 65,530 18,680 1.1
09/04/2020
14.61
 222,000 14.76 14.88 14.61 16,520 29,770 -0.3
08/04/2020
14.76
 250,410 14.88 14.88 14.40 128,730 25,350 2.5
07/04/2020
14.88
 342,870 14.28 14.88 14.22 98,810 11,670 2.1
06/04/2020
14.28
 277,290 13.43 14.28 13.73 99,780 8,010 2.1
03/04/2020
13.43
 368,750 13.01 13.43 13.10 85,760 209,990 -2.7
01/04/2020
13.01
 113,660 12.76 13.13 12.83 50,860 28,690 0.5
31/03/2020
12.76
 287,300 12.70 13.13 12.46 177,220 124,550 1.1
30/03/2020
12.70
 203,400 12.89 12.89 12.40 128,850 8,470 2.5
27/03/2020
12.89
 152,290 12.95 13.31 12.70 94,120 14,000 1.7
26/03/2020
12.95
 187,780 13.13 13.31 12.95 73,030 0 1.6
25/03/2020
13.13
 145,070 12.52 13.13 12.76 15,390 62,830 -1.0
24/03/2020
12.52
 101,810 12.40 12.70 12.40 12,900 31,470 -0.4
23/03/2020
12.40
 270,780 13.31 13.31 12.40 7,970 64,370 -1.2
20/03/2020
13.31
 240,950 13.85 13.88 13.31 1,200 45,530 -1.0
19/03/2020
13.85
 95,000 14.22 14.22 13.61 81,000 14,130 1.6
18/03/2020
14.22
 217,520 14.16 14.46 14.16 81,000 14,130 1.6
17/03/2020
14.16
 160,720 13.85 14.16 13.55 11,430 6,570 0.1
16/03/2020
13.85
 259,960 13.79 14.10 13.61 39,390 19,940 0.4
13/03/2020
13.79
 341,140 13.76 13.85 12.89 52,450 76,010 -0.6
12/03/2020
13.76
 498,750 14.58 14.58 13.58 24,860 38,850 -0.3
11/03/2020
14.58
 348,120 15.12 15.37 14.52 70,290 148,750 -1.9
10/03/2020
15.12
 229,870 15.09 15.43 14.64 21,430 18,800 0.1
09/03/2020
15.09
 405,810 16.21 16.21 15.09 22,810 6,450 0.4
06/03/2020
16.21
 129,560 16.33 16.39 16.09 21,600 10,550 0.3
05/03/2020
16.33
 108,310 16.33 16.64 16.33 27,200 12,400 0.4
04/03/2020
16.33
 129,960 16.33 16.61 16.27 25,350 50,500 -0.7
03/03/2020
16.33
 319,530 16.61 16.61 16.18 4,690 77,990 -2.0
02/03/2020
16.61
 153,650 16.67 16.73 16.46 35,830 36,470 -0.0
28/02/2020
16.67
 357,710 16.97 16.97 16.24 42,640 125,620 -2.2
27/02/2020
16.97
 223,320 16.94 17.06 16.82 81,390 103,400 -0.6
26/02/2020
16.94
 231,300 16.88 17.09 16.46 89,600 33,140 1.6
25/02/2020
16.88
 227,290 16.58 16.91 16.33 68,080 26,780 1.1
24/02/2020
16.58
 234,640 16.94 16.94 16.15 84,840 14,010 1.9
21/02/2020
16.94
 215,620 17.48 17.48 16.94 55,940 46,370 0.3
20/02/2020
17.48
 513,700 17.24 17.48 16.76 130,220 121,030 0.3
19/02/2020
17.24
 291,400 17.18 17.42 17.12 29,010 69,960 -1.2
18/02/2020
17.18
 288,880 17.42 17.54 17.15 21,980 111,480 -2.6
17/02/2020
17.42
 566,900 16.91 17.51 16.67 29,410 71,040 -1.2
14/02/2020
16.91
 294,310 16.94 17.12 16.70 17,810 99,380 -2.3
13/02/2020
16.94
 303,830 16.09 16.94 16.03 57,000 17,000 1.1
12/02/2020
16.09
 171,840 15.91 16.15 15.73 35,750 41,580 -0.2
11/02/2020
15.91
 97,600 16.18 16.27 15.91 11,230 20,690 -0.2
10/02/2020
16.18
 116,350 16.30 16.30 16.00 21,040 25,500 -0.1
07/02/2020
16.30
 223,780 16.21 16.33 16.03 106,300 48,100 1.6
06/02/2020
16.21
 352,030 15.55 16.21 15.55 205,440 70,000 3.6
05/02/2020
15.55
 231,860 15.31 15.73 15.34 138,020 81,400 1.5
04/02/2020
15.31
 164,790 15.06 15.67 15.12 76,000 69,480 0.2
03/02/2020
15.06
 222,920 15.49 15.49 14.43 46,470 14,320 0.8
31/01/2020
15.49
 312,620 16.00 16.00 15.43 82,860 91,000 -0.2
30/01/2020
16.00
 209,600 15.94 16.33 15.73 108,620 47,120 1.6
22/01/2020
15.94
 134,700 15.88 16.21 15.88 53,560 200 1.4
21/01/2020
15.88
 273,930 16.00 16.21 15.73 19,920 7,650 0.3
20/01/2020
16.00
 150,950 15.67 16.18 15.61 29,960 6,020 0.6
17/01/2020
15.67
 110,390 15.67 15.85 15.46 35,030 22,240 0.3
16/01/2020
15.67
 142,100 15.61 15.97 15.49 50,240 33,910 0.4
15/01/2020
15.61
 129,810 15.28 15.73 15.28 67,940 700 1.7
14/01/2020
15.28
 116,570 15.18 15.40 15.09 27,390 15,390 0.3
13/01/2020
15.18
 94,190 15.46 15.55 15.12 7,600 5,770 0.0
10/01/2020
15.46
 158,150 15.43 15.73 15.43 52,720 44,490 0.2
09/01/2020
15.43
 98,120 15.21 15.49 15.31 36,750 30,450 0.2
08/01/2020
15.21
 243,200 15.49 15.70 15.12 78,130 12,000 1.7
07/01/2020
15.49
 176,140 15.55 15.73 15.31 93,930 83,410 0.3
06/01/2020
15.55
 161,620 15.46 15.88 15.46 52,270 0 1.3
03/01/2020
15.46
 215,970 16.24 16.27 15.46 5,620 30,930 -0.7
02/01/2020
16.24
 59,250 16.27 16.39 16.24 6,830 0 0.2
31/12/2019
16.27
 50,400 16.33 16.52 16.21 0 100 -0.0
30/12/2019
16.33
 174,340 16.52 16.76 16.27 125,400 72,020 1.4
27/12/2019
16.52
 222,110 16.27 16.64 16.33 164,270 17,000 4.0
26/12/2019
16.27
 255,910 16.52 16.52 16.21 126,880 155,200 -0.8
25/12/2019
16.52
 226,390 16.21 16.64 16.21 142,070 71,490 1.9
24/12/2019
16.21
 178,580 16.21 16.46 16.09 125,400 72,020 1.4
23/12/2019
16.21
 189,400 16.46 16.76 16.21 110,140 94,920 0.4
20/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/12/2019
16.46
 133,300 16.33 16.70 16.42 39,570 22,900 0.5
19/12/2019
16.33
 262,200 16.16 16.33 16.02 140,250 141,580 -0.0
18/12/2019
16.16
 207,020 16.33 16.59 16.13 101,150 77,810 0.7
17/12/2019
16.33
 313,270 16.88 16.88 16.22 45,740 79,650 -1.0
16/12/2019
16.88
 203,790 16.79 16.91 16.56 115,750 78,630 1.1
13/12/2019
16.79
 385,630 16.62 16.94 16.62 102,090 180,870 -2.3
12/12/2019
16.62
 359,070 16.28 16.68 16.45 104,630 77,070 0.8
11/12/2019
16.28
 274,310 16.59 16.71 16.25 184,440 149,130 1.0
10/12/2019
16.59
 456,660 16.42 16.71 16.39 299,550 165,400 3.9
09/12/2019
16.42
 443,040 16.28 16.59 16.22 146,670 77,350 2.0
06/12/2019
16.28
 540,860 15.85 16.51 15.93 47,110 46,040 0.0
05/12/2019
15.85
 180,880 15.68 15.93 15.68 118,180 34,990 2.3
04/12/2019
15.68
 159,390 15.65 15.93 15.30 23,180 500 0.6
03/12/2019
15.65
 331,140 16.10 16.28 15.62 60,240 89,640 -0.8
02/12/2019
16.10
 292,080 15.93 16.39 15.82 64,380 8,570 1.6

Chính sách bảo mật | Điều khoản sử dụng |