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)
27/04/2018
8.82
 48,590 8.77 8.87 8.63 100 500 -0.0
26/04/2018
8.77
 102,830 8.96 9.01 8.77 19,300 22,750 -0.1
24/04/2018
8.96
 139,510 8.96 9.01 8.87 12,230 24,950 -0.2
23/04/2018: Cổ tức tiền mặt tỉ lệ: 3%
23/04/2018
8.96
 325,960 8.87 9.25 8.53 2,810 13,000 -0.2
20/04/2018
8.87
 232,640 9.06 9.20 8.87 3,600 109,630 -2.0
19/04/2018
9.06
 235,860 9.20 9.43 8.96 1,780 32,300 -0.6
18/04/2018
9.20
 300,130 9.39 9.53 9.20 290 103,130 -2.0
17/04/2018
9.39
 308,690 9.58 9.58 9.39 374,900 488,430 -2.3
16/04/2018
9.58
 107,190 9.51 9.58 9.39 7,000 19,650 -0.3
13/04/2018
9.51
 199,380 9.74 9.86 9.51 10,100 69,050 -1.2
12/04/2018
9.74
 119,720 9.76 9.84 9.72 3,000 700 0.0
11/04/2018
9.76
 452,930 9.67 10.00 9.53 21,200 0 0.4
10/04/2018
9.67
 343,350 9.69 9.76 9.34 15,910 10 0.3
09/04/2018
9.69
 355,980 9.67 10.10 9.67 24,090 102,300 -1.6
06/04/2018
9.67
 757,710 9.06 9.67 9.08 6,010 3,100 0.1
05/04/2018
9.06
 384,180 8.96 9.06 8.87 5,000 1,000 0.1
04/04/2018
8.96
 128,830 8.87 9.06 8.87 7,000 5,520 0.0
03/04/2018
8.87
 192,020 9.06 9.06 8.84 200 147,540 -2.8
02/04/2018
9.06
 194,390 9.06 9.15 8.96 1,000 21,870 -0.4
30/03/2018
9.06
 264,220 8.82 9.06 8.82 27,300 50,800 -0.4
29/03/2018
8.82
 228,860 8.63 8.82 8.54 6,800 0 0.1
28/03/2018
8.63
 104,730 8.70 8.77 8.63 12,030 50,000 -0.7
27/03/2018
8.70
 114,900 8.40 8.82 8.63 23,000 0 0.4
26/03/2018
8.40
 522,980 8.92 8.94 8.40 42,010 447,980 -7.2
23/03/2018
8.92
 162,210 8.82 9.01 8.77 44,830 700 0.8
22/03/2018
8.82
 261,760 8.92 9.03 8.80 8,730 200,420 -3.6
21/03/2018
8.92
 221,150 8.87 9.01 8.84 29,050 164,120 -2.5
20/03/2018
8.87
 99,950 8.89 8.94 8.87 0 42,670 -0.8
19/03/2018
8.89
 153,040 8.96 9.06 8.87 12,400 70,000 -1.1
16/03/2018
8.96
 184,620 8.89 8.96 8.87 480 112,380 -2.1
15/03/2018
8.89
 231,780 8.92 9.01 8.87 4,910 202,400 -3.7
14/03/2018
8.92
 223,280 9.10 9.25 8.89 1,700 182,780 -3.5
13/03/2018
9.10
 75,200 8.87 9.18 8.87 16,630 0 0.3
12/03/2018
8.87
 153,040 8.89 9.01 8.84 1,000 119,150 -2.2
09/03/2018
8.89
 495,830 8.87 9.01 8.87 203,400 455,330 -4.7
08/03/2018
8.87
 414,860 8.94 9.01 8.84 59,700 377,960 -6.0
07/03/2018
8.94
 324,110 9.01 9.10 8.87 36,520 290,020 -4.8
06/03/2018
9.01
 278,720 9.15 9.15 9.01 10,000 162,040 -2.9
05/03/2018
9.15
 109,020 9.39 9.53 9.15 2,370 58,720 -1.1
02/03/2018
9.39
 45,070 9.15 9.39 9.10 4,500 700 0.1
01/03/2018
9.15
 148,150 9.29 9.29 9.13 700 79,000 -1.5
28/02/2018
9.29
 111,790 9.48 9.48 9.20 6,000 43,070 -0.7
27/02/2018
9.48
 186,040 9.34 9.48 9.15 44,370 3,700 0.8
26/02/2018
9.34
 68,040 9.58 9.67 9.29 6,000 14,360 -0.2
23/02/2018
9.58
 214,210 9.34 9.58 9.34 74,260 51,600 0.5
22/02/2018
9.34
 148,160 9.34 9.39 9.20 42,160 35,000 0.1
21/02/2018
9.34
 94,160 9.27 9.43 9.27 9,380 35,730 -0.5
13/02/2018
9.27
 53,540 8.92 9.29 9.10 3,600 14,610 -0.2
12/02/2018
8.92
 80,750 8.89 9.06 8.92 400 16,000 -0.3
09/02/2018
8.89
 30,270 9.06 9.10 8.77 2,100 7,500 -0.1
08/02/2018
9.06
 84,620 9.06 9.15 8.77 32,990 41,920 -0.2
07/02/2018
9.06
 205,650 8.82 9.20 8.87 7,600 67,240 -1.1
06/02/2018
8.82
 399,970 9.25 9.25 8.61 19,020 138,660 -2.2
05/02/2018
9.25
 235,750 9.67 9.67 9.25 19,430 89,510 -1.4
02/02/2018
9.67
 57,970 9.48 9.67 9.48 0 16,500 -0.3
01/02/2018
9.48
 136,460 9.67 9.67 9.48 7,100 31,010 -0.5
31/01/2018
9.67
 242,070 9.91 9.91 9.67 5,500 172,150 -3.5
30/01/2018
9.91
 285,860 10.12 10.12 9.81 224,020 150,000 1.6
29/01/2018
10.12
 248,050 9.62 10.12 9.62 486,930 496,500 -0.2
26/01/2018
9.62
 225,680 9.86 9.88 9.48 15,660 76,500 -1.3
25/01/2018
9.86
 217,340 10.05 10.14 9.86 32,430 900 0.7
22/01/2018
10.05
 254,160 10.38 10.38 10.05 56,600 19,150 0.8
19/01/2018
10.38
 203,130 10.43 10.57 10.35 12,300 0 0.3
18/01/2018
10.43
 122,530 10.50 10.50 10.35 5,220 750 0.1
17/01/2018
10.50
 181,600 10.61 10.66 10.47 11,900 0 0.3
16/01/2018
10.61
 181,210 10.61 10.71 10.57 0 18,500 -0.4
15/01/2018
10.61
 108,880 10.73 10.76 10.57 1,080 7,000 -0.1
12/01/2018
10.73
 265,340 10.52 10.80 10.57 100,250 22,060 1.8
11/01/2018
10.52
 143,030 10.59 10.61 10.45 281,400 276,400 0.1
10/01/2018
10.59
 343,780 10.66 10.71 10.47 47,500 86,770 -0.9
09/01/2018
10.66
 106,770 10.76 10.85 10.52 18,780 7,260 0.3
08/01/2018
10.76
 95,560 10.54 10.85 10.38 1,800 36,820 -0.8
05/01/2018
10.54
 334,570 10.85 10.85 10.52 39,740 103,420 -1.4
04/01/2018
10.85
 269,290 11.04 11.32 10.85 8,300 100 0.2
03/01/2018
11.04
 225,930 11.18 11.32 10.99 53,200 1,000 1.2
02/01/2018
11.18
 527,150 10.73 11.18 10.76 287,000 0 6.7
29/12/2017
10.73
 500,290 10.57 10.73 10.57 305,470 1,870 6.9
28/12/2017
10.57
 313,350 10.47 10.61 10.33 211,550 10 4.7
27/12/2017
10.47
 274,490 10.33 10.57 10.33 142,970 9,230 3.0
26/12/2017
10.33
 234,120 10.19 10.35 10.17 128,100 0 2.8
25/12/2017
10.19
 56,810 10.26 10.26 10.12 16,290 2,930 0.3
22/12/2017
10.26
 276,790 10.05 10.26 10.05 202,000 1,000 4.3
21/12/2017
10.05
 276,430 10.00 10.24 10.00 200,000 0 4.3
20/12/2017
10.00
 134,770 10.26 10.28 9.95 0 0 0
19/12/2017
10.26
 311,570 10.24 10.35 10.19 200,110 7,500 4.2
18/12/2017
10.24
 393,270 10.02 10.26 9.91 23,910 0 0.5
15/12/2017
10.02
 164,560 9.72 10.05 9.72 0 4,000 -0.1
14/12/2017
9.72
 141,930 9.53 9.72 9.58 7,200 7,670 -0.0
13/12/2017
9.53
 297,870 9.62 9.91 9.53 66,840 82,300 -0.3
12/12/2017
9.62
 474,960 9.86 10.00 9.29 10,850 9,000 0.0
11/12/2017
9.86
 212,220 10.31 10.38 9.86 4,870 10 0.1
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2017
10.31
 255,270 10.31 10.47 10.28 1,200 9,940 -0.2
07/12/2017
10.31
 226,530 10.46 10.51 10.24 0 0 0
06/12/2017
10.46
 379,330 10.28 10.46 10.20 0 7,340 -0.2
05/12/2017
10.28
 296,360 10.78 10.78 10.28 4,340 10,000 -0.1
04/12/2017
10.78
 869,670 10.84 10.87 10.60 301,250 12,100 7.0
01/12/2017
10.84
 679,510 10.53 11.05 10.60 1,100 1,890 -0.0
30/11/2017
10.53
 515,660 10.44 10.73 10.49 114,700 5,510 2.6
29/11/2017
10.44
 765,740 10.06 10.55 10.15 16,310 189,360 -4.0
28/11/2017
10.06
 409,090 9.84 10.06 9.88 300 13,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |