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)
19/09/2018
9.38
 111,250 9.48 9.48 9.35 800 30,960 -0.6
18/09/2018
9.48
 156,330 9.38 9.48 9.22 5,100 57,700 -1.0
17/09/2018
9.38
 224,800 9.50 9.50 9.30 40,000 23,340 0.3
14/09/2018
9.50
 155,000 9.53 9.60 9.43 48,250 22,020 0.5
13/09/2018
9.53
 434,920 9.33 9.58 9.30 53,500 10,770 0.8
12/09/2018
9.33
 158,080 9.33 9.38 9.28 20,970 0 0.4
11/09/2018
9.33
 308,850 9.10 9.33 9.10 185,800 4,500 3.3
10/09/2018
9.10
 66,310 9.10 9.17 9.10 7,700 500 0.1
07/09/2018
9.10
 69,020 9.10 9.15 9.07 6,750 5,420 0.0
06/09/2018
9.10
 113,700 9.17 9.22 9.10 0 0 0
05/09/2018
9.17
 397,590 9.17 9.22 9.12 77,720 98,620 -0.4
04/09/2018
9.17
 95,230 9.22 9.33 9.17 13,120 0 0.2
31/08/2018
9.22
 64,360 9.25 9.30 9.20 7,500 0 0.1
30/08/2018
9.25
 182,690 9.22 9.25 9.17 12,960 149,780 -2.5
29/08/2018
9.22
 127,560 9.33 9.33 9.17 13,770 87,340 -1.3
28/08/2018
9.33
 107,590 9.28 9.35 9.17 71,580 10,000 1.1
27/08/2018
9.28
 148,480 9.28 9.35 9.20 100 19,860 -0.4
24/08/2018
9.28
 99,430 9.30 9.35 9.22 7,970 12,800 -0.1
23/08/2018
9.30
 129,110 9.35 9.38 9.28 52,100 50,000 0.0
22/08/2018
9.35
 128,740 9.38 9.38 9.30 24,580 22,900 0.0
21/08/2018
9.38
 142,250 9.38 9.38 9.30 100 100,000 -1.8
20/08/2018
9.38
 268,660 9.12 9.48 9.17 64,110 200 1.2
17/08/2018
9.12
 128,400 9.17 9.22 9.02 9,640 0 0.2
16/08/2018
9.17
 275,580 9.22 9.22 9.05 93,070 160,130 -1.2
15/08/2018
9.22
 87,490 9.22 9.22 9.15 11,200 10,880 0.0
14/08/2018
9.22
 49,920 9.25 9.30 9.15 100 0 0.0
13/08/2018
9.25
 72,600 9.17 9.33 9.12 23,080 1,250 0.4
10/08/2018
9.17
 138,760 9.20 9.28 9.12 15,610 0 0.3
09/08/2018
9.20
 51,950 9.28 9.35 9.17 6,570 0 0.1
08/08/2018
9.28
 56,400 9.12 9.28 9.10 450 700 -0.0
07/08/2018
9.12
 182,520 9.22 9.22 9.12 35,000 50 0.6
06/08/2018
9.22
 93,850 9.28 9.30 9.12 14,280 100 0.3
03/08/2018
9.28
 129,490 9.43 9.43 9.25 15,200 0 0.3
02/08/2018
9.43
 65,660 9.48 9.48 9.17 10,000 0 0.2
01/08/2018
9.48
 169,500 9.53 9.63 9.38 13,010 7,000 0.1
31/07/2018
9.53
 300,500 9.48 9.58 9.45 39,000 30,000 0.2
30/07/2018
9.48
 244,040 9.55 9.63 9.48 5,400 5,300 0.0
27/07/2018
9.55
 274,830 9.30 9.58 9.22 7,020 0 0.1
26/07/2018
9.30
 197,630 9.12 9.33 9.02 23,600 2,000 0.4
25/07/2018
9.12
 430,760 9.38 9.38 9.12 100 0 0.0
24/07/2018
9.38
 387,720 9.48 9.55 9.22 10,000 0 0.2
23/07/2018
9.48
 163,920 9.58 9.63 9.33 12,100 0 0.2
20/07/2018
9.58
 397,010 9.12 9.63 9.12 13,000 0 0.2
19/07/2018
9.12
 321,370 9.38 9.63 9.12 520,300 639,970 -2.2
18/07/2018
9.38
 713,410 8.77 9.38 9.02 0 1,000 -0.0
17/07/2018
8.77
 75,550 8.72 8.82 8.67 2,000 2,670 -0.0
16/07/2018
8.72
 137,970 8.62 8.77 8.62 0 0 0
13/07/2018
8.62
 41,130 8.57 8.72 8.57 1,540 0 0.0
12/07/2018
8.57
 60,050 8.57 8.74 8.57 7,350 0 0.1
11/07/2018
8.57
 61,120 8.59 8.82 8.57 15,010 0 0.3
10/07/2018
8.59
 258,590 8.64 8.84 8.59 18,360 239,730 -3.8
09/07/2018
8.64
 255,910 8.72 8.87 8.62 50 225,420 -3.9
06/07/2018
8.72
 44,830 8.62 8.77 8.62 4,200 0 0.1
05/07/2018
8.62
 237,190 8.79 8.92 8.59 0 65,800 -1.1
04/07/2018
8.79
 148,120 8.67 8.84 8.62 57,950 1,500 1.0
03/07/2018
8.67
 201,190 8.62 8.77 8.41 10,040 135,120 -2.1
02/07/2018
8.62
 310,140 8.92 9.12 8.62 54,040 231,000 -3.0
29/06/2018
8.92
 359,300 8.92 9.22 8.92 127,820 50,000 1.4
28/06/2018
8.92
 223,760 9.00 9.02 8.87 134,160 36,000 1.7
27/06/2018
9.00
 175,150 8.92 9.02 8.90 65,010 50,000 0.3
26/06/2018
8.92
 238,760 8.77 9.02 8.74 92,270 50,000 0.7
25/06/2018
8.77
 162,240 8.62 8.77 8.62 53,060 0 0.9
22/06/2018
8.62
 160,920 8.62 8.77 8.62 55,080 20 0.9
21/06/2018
8.62
 89,200 8.46 8.69 8.57 50,050 5,000 0.8
20/06/2018
8.46
 496,340 8.46 8.57 8.46 97,110 483,130 -6.5
19/06/2018
8.46
 532,890 8.67 8.69 8.46 8,260 230,000 -3.8
18/06/2018
8.67
 147,780 8.92 8.92 8.62 12,900 40,040 -0.5
15/06/2018
8.92
 60,150 8.72 8.97 8.77 16,670 700 0.3
14/06/2018
8.72
 295,540 8.82 8.87 8.72 129,310 281,360 -2.6
13/06/2018
8.82
 20,050 8.74 8.84 8.74 1,000 1,670 -0.0
12/06/2018
8.74
 69,790 8.84 8.84 8.67 22,670 300 0.4
11/06/2018
8.84
 45,400 9.02 9.02 8.82 5,900 0 0.1
08/06/2018
9.02
 67,810 9.07 9.07 8.87 29,390 600 0.5
07/06/2018
9.07
 142,180 9.07 9.07 8.87 30 0 0.0
06/06/2018
9.07
 93,150 8.72 9.07 8.72 100 2,020 -0.0
05/06/2018
8.72
 100,370 8.69 8.84 8.69 14,450 1,000,000 -17.0
04/06/2018
8.69
 247,620 8.87 8.90 8.62 20,000 122,510 -1.8
01/06/2018
8.87
 48,310 8.87 8.92 8.67 2,000 1,700 0.0
31/05/2018
8.87
 27,290 8.67 8.87 8.72 600 0 0.0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2018
8.67
 121,930 8.84 8.95 8.67 8,930 1,001,600 -17.5
29/05/2018
8.84
 84,020 8.49 8.84 8.53 0 7,320 -0.1
28/05/2018
8.49
 258,360 8.77 8.89 8.49 3,930 23,740 -0.4
25/05/2018
8.77
 165,100 8.80 8.92 8.77 0 101,700 -1.9
24/05/2018
8.80
 129,770 8.87 9.01 8.80 0 0 0
23/05/2018
8.87
 88,690 8.84 8.87 8.72 0 6,100 -0.1
22/05/2018
8.84
 176,070 8.84 8.96 8.77 243,080 189,600 1.0
21/05/2018
8.84
 285,080 8.82 8.96 8.84 13,270 200,040 -3.5
18/05/2018
8.82
 277,850 8.96 9.01 8.80 410 173,520 -3.2
17/05/2018
8.96
 87,550 8.77 9.11 8.77 500 13,000 -0.2
16/05/2018
8.77
 119,790 8.92 9.01 8.77 0 42,000 -0.8
15/05/2018
8.92
 374,510 8.96 8.96 8.68 5,280 300,000 -5.4
14/05/2018
8.96
 45,770 8.87 9.11 8.82 200 3,000 -0.1
11/05/2018
8.87
 109,630 8.82 8.87 8.63 0 95,960 -1.7
10/05/2018
8.82
 45,670 9.06 9.11 8.82 0 1,000 -0.0
09/05/2018
9.06
 31,970 9.11 9.11 8.82 4,500 3,000 0.0
08/05/2018
9.11
 47,900 9.01 9.16 8.92 0 3,990 -0.1
07/05/2018
9.01
 85,400 8.75 9.30 8.75 10 5,400 -0.1
04/05/2018
8.75
 124,840 8.80 8.87 8.72 1,310 89,930 -1.6
03/05/2018
8.80
 123,270 8.65 8.80 8.63 2,220 9,190 -0.1
02/05/2018
8.65
 159,730 8.82 8.82 8.63 11,370 77,960 -1.2

Chính sách bảo mật | Điều khoản sử dụng |