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)
07/07/2017
9.12
 575,680 8.99 9.32 8.90 350 167,320 -3.4
06/07/2017
8.99
 334,940 9.08 9.21 8.94 3,500 263,540 -5.3
05/07/2017
9.08
 126,740 8.99 9.08 8.90 4,010 5,520 -0.0
04/07/2017
8.99
 48,220 8.97 9.01 8.90 6,150 200 0.1
03/07/2017
8.97
 131,670 9.17 9.17 8.88 0 60,900 -1.2
30/06/2017
9.17
 58,550 9.12 9.26 9.12 10 11,090 -0.2
29/06/2017
9.12
 161,290 9.17 9.39 9.08 31,870 14,640 0.4
28/06/2017
9.17
 247,930 8.90 9.26 8.83 8,650 500 0.2
27/06/2017
8.90
 91,380 8.85 9.03 8.83 0 4,880 -0.1
26/06/2017
8.85
 352,680 9.12 9.39 8.85 3,490 100 0.1
23/06/2017
9.12
 53,980 9.35 9.39 9.08 500 20,230 -0.4
22/06/2017
9.35
 187,470 9.39 9.57 9.08 9,930 21,000 -0.2
21/06/2017
9.39
 239,430 9.55 9.55 9.26 1,850 20,000 -0.4
20/06/2017
9.55
 512,540 8.94 9.57 8.94 167,680 15,000 3.2
19/06/2017
8.94
 412,760 8.45 8.94 8.45 112,060 300 2.2
16/06/2017
8.45
 295,810 8.45 8.59 8.41 81,010 0 1.5
15/06/2017
8.45
 129,470 8.45 8.50 8.30 62,120 8,270 1.0
14/06/2017
8.45
 60,990 8.45 8.50 8.32 18,730 0 0.4
13/06/2017
8.45
 70,370 8.50 8.50 8.32 28,240 100 0.5
12/06/2017
8.50
 55,700 8.50 8.54 8.32 800 0 0.0
09/06/2017
8.50
 18,960 8.41 8.50 8.41 3,500 0 0.1
08/06/2017
8.41
 71,270 8.54 8.68 8.41 14,960 10 0.3
07/06/2017
8.54
 147,940 8.41 8.59 8.41 68,180 5,680 1.2
06/06/2017
8.41
 164,680 8.36 8.59 8.36 19,720 17,000 0.1
05/06/2017
8.36
 120,220 8.18 8.50 8.27 10 400 -0.0
02/06/2017
8.18
 34,790 8.27 8.30 8.09 0 15,990 -0.3
01/06/2017
8.27
 206,990 8.50 8.50 8.23 15,030 50,010 -0.6
31/05/2017
8.50
 128,200 8.50 8.50 8.27 2,590 4,440 -0.0
30/05/2017
8.50
 172,950 8.54 8.59 8.30 6,250 3,000 0.1
29/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2017
8.54
 104,490 8.32 8.85 8.50 55,000 6,220 0.9
26/05/2017
8.32
 192,940 8.57 8.57 8.32 2,000 17,160 -0.3
25/05/2017
8.57
 233,840 8.82 8.82 8.40 800 134,620 -2.7
24/05/2017
8.82
 290,530 8.51 8.82 8.53 43,400 80,420 -0.8
23/05/2017
8.51
 169,110 8.74 9.03 8.49 9,600 104,620 -1.9
22/05/2017
8.74
 228,430 8.57 8.91 8.59 20 18,600 -0.4
19/05/2017
8.57
 260,220 8.46 8.61 8.42 101,600 17,790 1.7
18/05/2017
8.46
 376,470 8.44 8.53 8.32 161,900 750 3.2
17/05/2017
8.44
 119,310 8.40 8.53 8.28 940 20,350 -0.4
16/05/2017
8.40
 292,710 8.36 8.49 8.32 180,030 33,240 2.9
15/05/2017
8.36
 164,680 8.38 8.61 8.32 42,400 5,500 0.7
12/05/2017
8.38
 222,940 8.19 8.49 8.28 2,200 3,300 -0.0
11/05/2017
8.19
 216,590 7.94 8.28 7.94 117,460 18,000 1.9
10/05/2017
7.94
 90,780 8.02 8.07 7.90 50,120 5,000 0.9
09/05/2017
8.02
 222,200 7.65 8.02 7.65 53,400 46,000 0.1
08/05/2017
7.65
 139,450 7.52 7.73 7.48 32,410 1,200 0.6
05/05/2017
7.52
 76,980 7.50 7.52 7.44 38,730 0 0.7
04/05/2017
7.50
 112,620 7.48 7.60 7.39 69,460 0 1.2
03/05/2017
7.48
 90,960 7.35 7.48 7.35 47,080 0 0.8
28/04/2017
7.35
 27,620 7.39 7.39 7.27 11,020 8,700 0.0
27/04/2017
7.39
 22,540 7.50 7.50 7.31 0 0 0
26/04/2017
7.50
 98,050 7.23 7.56 7.31 55,340 4,050 0.9
25/04/2017
7.23
 17,140 7.14 7.23 7.14 2,200 0 0.0
24/04/2017
7.14
 20,920 7.14 7.23 7.14 30 4,250 -0.1
21/04/2017
7.14
 23,780 7.20 7.20 7.14 0 1,300 -0.0
20/04/2017
7.20
 52,070 7.10 7.23 7.10 7,470 0 0.1
19/04/2017
7.10
 6,070 7.10 7.14 7.10 50 0 0.0
18/04/2017
7.10
 46,460 7.14 7.39 7.06 16,910 8,950 0.1
17/04/2017
7.14
 40,980 7.14 7.23 7.12 10,000 0 0.2
14/04/2017
7.14
 31,050 7.18 7.25 7.12 4,950 0 0.1
13/04/2017
7.18
 102,060 7.16 7.18 7.16 64,500 0 1.1
12/04/2017
7.16
 24,150 7.16 7.16 7.16 14,020 2,000 0.2
11/04/2017
7.16
 7,080 7.14 7.16 7.14 4,900 0 0.1
10/04/2017
7.14
 47,430 7.14 7.23 7.14 34,940 500 0.6
07/04/2017
7.14
 51,800 7.18 7.18 7.14 49,230 4,030 0.8
05/04/2017
7.18
 153,470 7.20 7.20 7.18 84,470 94,650 -0.2
04/04/2017
7.20
 52,200 7.23 7.29 7.18 40,860 0 0.7
03/04/2017
7.23
 55,700 7.23 7.23 7.14 53,410 1,440 0.9
31/03/2017
7.23
 100,500 7.14 7.23 7.18 54,590 0 0.9
30/03/2017
7.14
 67,520 7.10 7.23 7.06 35,530 0 0.6
29/03/2017
7.10
 4,870 7.10 7.14 7.06 1,230 0 0.0
28/03/2017
7.10
 40,930 7.18 7.18 7.10 14,540 500 0.2
27/03/2017
7.18
 122,370 7.27 7.27 7.10 69,310 2,400 1.1
24/03/2017
7.27
 39,780 7.14 7.27 7.14 23,020 21,500 0.0
23/03/2017
7.14
 23,940 7.27 7.37 7.14 12,120 7,850 0.1
22/03/2017
7.27
 38,260 7.31 7.31 7.27 5,760 0 0.1
21/03/2017
7.31
 85,960 7.54 7.54 7.31 24,610 15,050 0.2
20/03/2017
7.54
 246,730 7.39 7.54 7.35 138,810 115,020 0.4
17/03/2017
7.39
 124,290 7.23 7.39 7.23 59,800 3,010 1.0
16/03/2017
7.23
 78,980 7.18 7.35 7.20 0 35,730 -0.6
15/03/2017
7.18
 54,720 7.39 7.44 7.18 23,000 13,000 0.2
14/03/2017
7.39
 149,020 7.10 7.56 7.10 0 200 -0.0
13/03/2017
7.10
 95,040 7.10 7.12 7.06 10,610 43,500 -0.6
10/03/2017
7.10
 37,760 7.10 7.12 7.06 306,000 300,000 0.1
09/03/2017
7.10
 7,830 7.06 7.10 7.04 4,000 0 0.1
08/03/2017
7.06
 39,670 7.06 7.06 6.93 0 0 0
07/03/2017
7.06
 7,160 7.10 7.14 6.99 0 0 0
06/03/2017
7.10
 45,220 7.02 7.10 7.02 30,860 1,000 0.5
03/03/2017
7.02
 45,640 7.06 7.06 6.97 5,000 2,000 0.0
02/03/2017
7.06
 37,590 6.99 7.06 6.97 12,170 0 0.2
01/03/2017
6.99
 11,660 7.06 7.06 6.99 2,000 0 0.0
28/02/2017
7.06
 27,800 7.10 7.10 7.04 2,000 0 0.0
27/02/2017
7.10
 191,540 7.06 7.10 7.04 152,300 30,550 2.1
24/02/2017
7.06
 158,400 6.99 7.08 7.02 102,950 0 1.7
23/02/2017
6.99
 110,200 6.97 7.06 6.95 85,870 27,000 1.0
22/02/2017
6.97
 70,100 7.06 7.10 6.97 38,100 0 0.6
21/02/2017
7.06
 43,730 7.14 7.14 7.06 13,680 750 0.2
20/02/2017
7.14
 189,480 7.12 7.14 7.10 150,560 0 2.6
17/02/2017
7.12
 40,360 7.14 7.14 7.08 65,190 64,590 0.0
16/02/2017
7.14
 132,000 7.14 7.16 7.06 89,000 600 1.5
15/02/2017
7.14
 69,550 7.18 7.20 7.10 7,220 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |