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)
15/02/2019
13.15
 258,070 13.18 13.18 12.96 78,830 10,000 1.6
14/02/2019
13.18
 521,890 12.71 13.46 12.71 54,500 23,560 0.7
13/02/2019
12.71
 610,680 12.80 12.91 12.41 98,580 13,200 2.0
12/02/2019
12.80
 588,840 13.02 13.10 12.80 37,430 117,440 -1.9
11/02/2019
13.02
 593,510 12.47 13.07 12.52 121,100 11,200 2.6
01/02/2019
12.47
 378,040 12.41 12.47 12.14 181,600 51,150 2.9
31/01/2019
12.41
 400,380 12.36 12.55 12.22 206,350 34,500 3.9
30/01/2019
12.36
 317,110 12.30 12.58 12.30 26,620 15,850 0.2
29/01/2019
12.30
 473,510 11.97 12.36 11.75 66,870 15,900 1.1
28/01/2019
11.97
 407,390 11.95 12.08 11.81 106,700 5,750 2.2
25/01/2019
11.95
 510,510 11.81 11.97 11.70 26,410 11,700 0.3
24/01/2019
11.81
 337,120 11.75 12.06 11.75 39,050 7,290 0.7
23/01/2019
11.75
 554,160 11.20 11.84 11.04 10,150 40,680 -0.6
22/01/2019
11.20
 267,710 11.29 11.48 11.15 17,910 74,350 -1.2
21/01/2019
11.29
 396,670 11.15 11.53 11.15 105,100 156,080 -1.1
18/01/2019
11.15
 787,040 10.63 11.37 10.63 236,220 358,300 -2.5
17/01/2019
10.63
 247,630 10.74 10.79 10.63 3,600 113,860 -2.2
16/01/2019
10.74
 442,070 10.63 10.82 10.54 309,630 293,940 0.3
15/01/2019
10.63
 225,550 10.74 10.82 10.60 29,490 6,230 0.5
14/01/2019
10.74
 357,600 10.63 10.87 10.52 22,000 0 0.4
11/01/2019
10.63
 357,260 10.46 10.68 10.46 10,200 3,970 0.1
10/01/2019
10.46
 352,980 10.41 10.54 10.43 8,800 95,290 -1.7
09/01/2019
10.41
 211,710 10.33 10.65 10.41 6,200 25,010 -0.4
08/01/2019
10.33
 390,980 10.19 10.71 10.22 19,550 189,100 -3.2
07/01/2019
10.19
 290,930 9.94 10.19 10.00 26,500 26,710 -0.0
04/01/2019
9.94
 33,520 9.89 9.94 9.72 0 9,900 -0.2
03/01/2019
9.89
 180,760 9.94 10.00 9.89 52,360 250 0.9
02/01/2019
9.94
 186,790 9.94 10.13 9.89 120 100,030 -1.8
28/12/2018
9.94
 180,650 9.86 10.02 9.89 9,900 0 0.2
27/12/2018
9.86
 67,220 9.75 9.94 9.86 17,110 0 0.3
26/12/2018
9.75
 51,820 9.75 9.89 9.75 9,450 500 0.2
25/12/2018
9.75
 217,110 9.89 9.89 9.67 69,910 148,600 -1.4
24/12/2018
9.89
 218,280 9.94 10.00 9.89 2,860 35,000 -0.6
21/12/2018
9.94
 102,170 9.97 10.00 9.89 15,630 46,770 -0.6
20/12/2018
9.97
 88,050 9.89 10.00 9.89 28,690 0 0.5
19/12/2018
9.89
 121,420 9.91 9.94 9.83 35,900 0 0.6
18/12/2018
9.91
 219,090 10.02 10.02 9.89 37,480 55,000 -0.3
17/12/2018
10.02
 265,410 10.13 10.13 10.00 5,550 54,590 -0.9
14/12/2018
10.13
 291,700 10.13 10.22 10.02 20,150 52,170 -0.6
13/12/2018
10.13
 221,270 10.27 10.33 10.13 121,450 139,720 -0.3
12/12/2018
10.27
 248,130 9.89 10.38 9.89 22,520 10 0.4
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/12/2018
9.89
 199,090 9.86 10.02 9.78 2,500 13,840 -0.2
10/12/2018
9.86
 303,130 9.98 10.01 9.83 10,540 118,190 -2.1
07/12/2018
9.98
 273,580 10.04 10.04 9.96 105,000 500 2.1
06/12/2018
10.04
 246,420 10.01 10.06 9.96 113,600 1,050 2.2
05/12/2018
10.01
 240,980 10.01 10.04 9.88 111,510 26,210 1.7
04/12/2018
10.01
 245,960 10.04 10.09 9.96 106,000 18,710 1.7
03/12/2018
10.04
 396,890 9.73 10.14 9.78 224,410 91,150 2.6
30/11/2018
9.73
 207,570 9.63 9.73 9.58 69,080 1,980 1.3
29/11/2018
9.63
 222,850 9.63 9.76 9.63 9,500 8,400 0.0
28/11/2018
9.63
 225,580 9.58 9.68 9.60 0 1,490 -0.0
27/11/2018
9.58
 278,590 9.58 9.73 9.53 18,010 38,510 -0.4
26/11/2018
9.58
 150,640 9.45 9.58 9.43 10 0 0
23/11/2018
9.45
 99,530 9.53 9.55 9.45 0 0 0
22/11/2018
9.53
 227,480 9.40 9.58 9.40 87,650 1,500 1.6
21/11/2018
9.40
 120,680 9.40 9.45 9.33 73,220 0 1.4
20/11/2018
9.40
 320,660 9.33 9.48 9.30 157,410 82,900 1.4
19/11/2018
9.33
 64,370 9.33 9.38 9.22 15,700 0 0.3
16/11/2018
9.33
 176,250 9.22 9.38 9.22 119,550 20,000 1.8
15/11/2018
9.22
 116,720 9.20 9.30 9.15 26,900 21,000 0.1
14/11/2018
9.20
 347,330 9.20 9.33 9.20 47,490 1,056,650 -18.5
13/11/2018
9.20
 127,360 9.22 9.22 9.12 42,140 0 0.8
12/11/2018
9.22
 355,180 9.28 9.28 9.12 478,120 589,120 -2.0
09/11/2018
9.28
 224,660 9.40 9.45 9.28 93,330 0 1.7
08/11/2018
9.40
 129,440 9.30 9.45 9.30 42,820 1,400 0.8
07/11/2018
9.30
 285,030 9.22 9.33 9.22 97,850 0 1.8
06/11/2018
9.22
 266,220 9.17 9.30 9.17 75,290 400 1.4
05/11/2018
9.17
 95,640 9.07 9.22 9.02 47,020 10 0.8
02/11/2018
9.07
 277,650 8.92 9.10 8.92 54,950 125,810 -1.3
01/11/2018
8.92
 258,390 9.02 9.07 8.92 201,400 38,290 2.9
31/10/2018
9.02
 230,360 8.64 9.02 8.82 89,500 0 1.6
30/10/2018
8.64
 215,570 8.57 8.87 8.62 52,010 0 0.9
29/10/2018
8.57
 686,480 8.69 8.72 8.54 89,350 459,010 -6.3
26/10/2018
8.69
 633,990 8.72 8.92 8.69 163,030 198,400 -0.6
25/10/2018
8.72
 378,240 8.87 8.87 8.52 52,000 55,670 -0.1
24/10/2018
8.87
 456,370 9.00 9.15 8.87 6,500 158,180 -2.7
23/10/2018
9.00
 741,700 9.28 9.28 8.97 19,340 323,570 -5.5
22/10/2018
9.28
 612,130 9.48 9.48 9.28 0 285,940 -5.3
19/10/2018
9.48
 135,840 9.43 9.48 9.33 0 0 0
18/10/2018
9.43
 703,220 9.48 9.58 9.28 75,230 519,000 -8.2
17/10/2018
9.48
 476,030 9.48 9.73 9.48 14,670 302,000 -5.4
16/10/2018
9.48
 94,650 9.38 9.58 9.38 400 2,000 -0.0
15/10/2018
9.38
 81,270 9.53 9.53 9.28 18,610 200 0.3
12/10/2018
9.53
 207,900 9.25 9.53 9.17 2,150 0 0.0
11/10/2018
9.25
 391,620 9.83 9.83 9.17 110 300 -0.0
10/10/2018
9.83
 120,220 9.83 9.93 9.73 1,110 0 0.0
09/10/2018
9.83
 171,130 9.83 10.04 9.78 25,000 0 0.5
08/10/2018
9.83
 322,360 10.04 10.11 9.78 1,000 135,260 -2.6
05/10/2018
10.04
 263,980 10.29 10.29 10.04 1,300 420 0.0
04/10/2018
10.29
 274,520 10.24 10.34 10.14 30,330 7,000 0.5
03/10/2018
10.24
 310,860 9.93 10.24 9.91 18,600 2,500 0.3
02/10/2018
9.93
 765,050 10.26 10.29 9.91 7,800 485,740 -9.5
01/10/2018
10.26
 748,980 10.19 10.39 9.93 65,250 0 1.3
28/09/2018
10.19
 311,370 10.29 10.34 10.14 27,800 10 0.6
27/09/2018
10.29
 370,580 10.01 10.37 10.14 3,300 5,020 -0.0
26/09/2018
10.01
 1,301,570 9.38 10.01 9.43 35,970 270 0.7
25/09/2018
9.38
 204,990 9.43 9.43 9.35 600 99,000 -1.8
24/09/2018
9.43
 99,690 9.48 9.48 9.38 22,880 41,480 -0.3
21/09/2018
9.48
 92,180 9.50 9.58 9.38 4,000 23,540 -0.4
20/09/2018
9.50
 360,640 9.38 9.58 9.38 28,790 89,050 -1.1

Chính sách bảo mật | Điều khoản sử dụng |