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
(2024-08-21) 		-1.10 -8.21% 4,774,700 -1,270,120 -16.3
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 12,171,800 -2,383,172 -31.3
12.25
13.95
12.30
3 tháng
(2024-06-24) 		-3.25 -20.90% 38,245,700 -2,814,667 -37.3
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 75,123,200 -4,830,571 -66.7
12.25
16.95
12.30
12 tháng
(2023-09-26) 		0.73 6.28% 91,121,300 -5,887,325 -81.3
10.75
16.95
12.30
24 tháng
(2022-10-03) 		-0.83 -6.30% 137,714,800 -7,905,624 -109.3
9.16
16.95
12.30
36 tháng
(2021-10-06) 		-6.35 -34.04% 183,388,900 -11,118,221 -177.0
9.16
20
12.30
60 tháng
(2019-10-17) 		-2.31 -15.84% 332,973,950 -14,797,461 -258.6
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)
11/07/2019
17.82
 442,570 18.05 18.11 17.82 45,170 16,300 0.9
10/07/2019
18.05
 420,760 17.94 18.28 17.91 83,320 12,700 2.2
09/07/2019
17.94
 325,860 17.97 18.05 17.71 24,330 49,040 -0.8
08/07/2019
17.97
 469,280 17.77 18.11 17.65 70,070 20,200 1.6
05/07/2019
17.77
 488,850 17.77 17.88 17.54 49,400 32,010 0.5
04/07/2019
17.77
 589,880 17.39 17.94 17.48 186,690 40,530 4.5
03/07/2019
17.39
 361,120 17.37 17.39 17.14 58,160 33,730 0.7
02/07/2019
17.37
 967,030 16.79 17.39 16.56 208,700 15,200 5.8
01/07/2019
16.79
 317,050 16.53 16.91 16.62 68,580 29,460 1.1
28/06/2019
16.53
 373,670 16.36 16.62 16.33 80,500 8,500 2.1
27/06/2019
16.36
 953,420 16.96 17.14 16.28 164,260 32,500 3.9
26/06/2019
16.96
 383,580 16.82 17.08 16.79 105,770 20,000 2.6
25/06/2019
16.82
 388,340 17.02 17.14 16.82 62,050 2,000 1.8
24/06/2019
17.02
 767,400 16.59 17.02 16.33 100,770 17,150 2.4
21/06/2019
16.59
 223,290 16.62 16.85 16.59 38,700 19,500 0.6
20/06/2019
16.62
 531,300 16.48 16.62 16.33 60,600 8,100 1.5
19/06/2019
16.48
 1,271,800 15.70 16.74 15.79 25,000 59,760 -1.0
18/06/2019
15.70
 162,510 15.65 15.70 15.53 94,700 8,000 2.4
17/06/2019
15.65
 219,460 15.47 15.73 15.47 67,720 1,000 1.8
14/06/2019
15.47
 184,770 15.62 15.82 15.47 37,330 3,680 0.9
13/06/2019
15.62
 284,780 15.47 15.70 15.42 134,110 23,000 3.0
12/06/2019
15.47
 327,600 15.76 15.79 15.42 48,390 3,000 1.2
11/06/2019
15.76
 387,110 15.76 15.93 15.59 115,520 9,460 2.9
10/06/2019
15.76
 373,440 15.33 15.76 15.39 405,290 277,710 3.5
07/06/2019
15.33
 341,840 14.96 15.42 15.07 62,890 142,830 -2.1
06/06/2019
14.96
 437,500 14.73 15.19 14.76 177,450 33,430 3.8
05/06/2019
14.73
 360,760 14.90 15.19 14.70 41,910 116,940 -2.0
04/06/2019
14.90
 537,290 14.67 15.07 14.67 95,270 117,980 -0.6
03/06/2019
14.67
 657,230 15.47 15.53 14.67 103,040 141,920 -1.0
31/05/2019
15.47
 482,320 15.45 15.62 15.25 162,860 3,100 4.3
30/05/2019
15.45
 559,710 15.82 15.82 15.45 68,790 74,220 -0.1
29/05/2019
15.82
 449,290 15.82 15.90 15.53 64,320 0 1.8
28/05/2019
15.82
 700,810 16.10 16.31 15.76 31,400 28,800 0.1
27/05/2019
16.10
 333,510 16.16 16.33 16.02 31,900 15,820 0.5
24/05/2019
16.16
 508,600 16.10 16.16 15.79 6,230 48,350 -1.2
23/05/2019
16.10
 519,460 15.93 16.16 15.76 54,060 81,400 -0.8
22/05/2019
15.93
 523,880 16.16 16.42 15.93 19,150 79,950 -1.7
21/05/2019
16.16
 724,420 15.88 16.39 15.68 227,230 306,000 -2.2
20/05/2019
15.88
 621,890 15.25 15.96 15.30 5,000 141,850 -3.8
17/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2019
15.25
 894,070 15.79 16.22 15.25 9,940 13,920 -0.1
16/05/2019
15.79
 610,370 15.93 16.12 15.79 5,790 17,880 -0.4
15/05/2019
15.93
 519,210 16.09 16.09 15.87 20,040 105,900 -2.5
14/05/2019
16.09
 621,430 16.04 16.09 15.71 5,070 241,900 -6.9
13/05/2019
16.04
 1,115,510 15.35 16.04 15.32 61,420 58,330 0.1
10/05/2019
15.35
 691,450 15.16 15.38 14.99 26,630 172,410 -4.0
09/05/2019
15.16
 758,650 15.38 15.46 15.16 184,660 64,250 3.4
08/05/2019
15.38
 830,030 15.38 15.54 15.19 144,580 136,930 0.2
07/05/2019
15.38
 584,110 14.83 15.43 14.83 107,280 20,400 2.4
06/05/2019
14.83
 1,416,320 15.65 15.65 14.83 57,090 15,990 1.1
03/05/2019
15.65
 816,310 15.60 15.84 15.32 800 560 0.0
02/05/2019
15.60
 943,320 15.49 15.65 15.10 104,670 86,950 0.5
26/04/2019
15.49
 755,720 14.83 15.49 14.72 10,290 98,630 -2.4
25/04/2019
14.83
 840,780 14.83 15.32 14.66 29,390 154,900 -3.4
24/04/2019
14.83
 802,810 14.94 15.10 14.72 66,740 208,650 -3.8
23/04/2019
14.94
 2,112,700 14.28 14.97 14.33 102,560 185,230 -2.2
22/04/2019
14.28
 987,260 13.87 14.55 13.87 105,540 52,800 1.3
19/04/2019
13.87
 302,570 14.06 14.20 13.73 61,040 15,010 1.2
18/04/2019
14.06
 489,210 14.03 14.39 13.92 27,940 90,000 -1.6
17/04/2019
14.03
 1,215,340 13.98 14.66 13.95 187,650 39,920 3.8
16/04/2019
13.98
 878,650 13.54 14.11 13.37 237,690 10,000 5.7
12/04/2019
13.54
 344,300 13.48 13.62 13.37 60,410 19,640 1.0
11/04/2019
13.48
 287,180 13.40 13.57 13.35 90,340 12,500 1.9
10/04/2019
13.40
 504,110 13.57 13.57 13.29 19,870 300 0.5
09/04/2019
13.57
 846,720 13.95 14.11 13.57 165,780 30,410 3.4
08/04/2019
13.95
 337,720 13.89 14.11 13.84 20,300 28,030 -0.2
05/04/2019
13.89
 552,930 13.95 14.11 13.87 117,800 25,000 2.4
04/04/2019
13.95
 985,670 13.89 14.22 13.73 181,310 127,750 1.4
03/04/2019
13.89
 668,440 13.46 13.89 13.40 49,660 40,320 0.2
02/04/2019
13.46
 423,090 13.46 13.79 13.46 88,530 15,500 1.8
01/04/2019
13.46
 638,370 13.43 13.48 13.04 73,780 67,060 0.2
29/03/2019
13.43
 517,280 13.59 13.79 13.35 81,600 20,260 1.5
28/03/2019
13.59
 558,260 13.37 13.62 13.18 128,430 0 3.2
27/03/2019
13.37
 461,410 13.02 13.62 13.07 141,890 13,400 3.1
26/03/2019
13.02
 448,490 12.93 13.29 12.93 66,600 37,640 0.7
25/03/2019
12.93
 953,740 13.54 13.54 12.80 52,340 370 1.2
22/03/2019
13.54
 1,069,090 13.21 13.79 13.24 169,370 10,010 3.9
21/03/2019
13.21
 1,081,670 14.20 14.47 13.21 24,170 12,000 0.3
20/03/2019
14.20
 1,579,920 13.29 14.20 13.13 100,410 11,480 2.1
19/03/2019
13.29
 1,104,560 13.89 14.11 13.29 124,690 199,020 -1.8
18/03/2019
13.89
 1,296,020 14.33 14.39 13.89 115,030 221,740 -2.8
15/03/2019
14.33
 1,136,030 14.06 14.33 13.84 79,150 221,440 -3.6
14/03/2019
14.06
 743,380 14.06 14.50 13.95 20,980 111,800 -2.3
13/03/2019
14.06
 1,646,540 14.06 14.91 14.06 22,880 400,920 -9.8
12/03/2019
14.06
 1,907,020 13.15 14.06 13.18 51,000 171,050 -3.0
11/03/2019
13.15
 527,580 13.02 13.37 13.04 12,380 10 0.3
08/03/2019
13.02
 388,780 13.15 13.15 12.85 70,100 0 1.7
07/03/2019
13.15
 974,140 13.15 13.46 13.07 134,570 97,600 0.9
06/03/2019
13.15
 339,590 13.18 13.37 12.96 41,190 35,920 0.1
05/03/2019
13.18
 837,690 12.58 13.18 12.52 102,540 50 2.4
04/03/2019
12.58
 1,231,850 13.18 13.43 12.52 46,890 156,440 -2.6
01/03/2019
13.18
 302,140 13.02 13.35 12.91 22,370 5,000 0.4
28/02/2019
13.02
 615,280 13.62 13.62 13.02 66,820 161,080 -2.3
27/02/2019
13.62
 739,490 13.35 13.68 13.29 34,020 31,200 0.1
26/02/2019
13.35
 1,134,690 12.69 13.40 12.63 62,770 96,100 -0.8
25/02/2019
12.69
 339,730 12.74 12.85 12.58 123,920 50,190 1.7
22/02/2019
12.74
 276,450 12.74 12.77 12.47 22,210 1,600 0.5
21/02/2019
12.74
 533,570 12.41 13.18 12.55 41,030 215,980 -4.1
20/02/2019
12.41
 621,440 12.58 12.82 12.14 20,000 92,550 -1.7
19/02/2019
12.58
 498,250 12.99 13.18 12.49 70,400 3,270 1.6
18/02/2019
12.99
 336,490 13.15 13.15 12.91 12,500 51,800 -0.9

Chính sách bảo mật | Điều khoản sử dụng |