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)
14/02/2017
7.18
 59,980 7.14 7.18 7.12 38,960 1,000 0.6
13/02/2017
7.14
 80,130 7.10 7.14 7.10 46,030 7,650 0.7
10/02/2017
7.10
 73,860 7.10 7.14 7.10 5,010 4,060 0.0
09/02/2017
7.10
 88,030 7.10 7.10 7.06 5,520 0 0.1
08/02/2017
7.10
 58,900 7.06 7.16 7.08 12,000 100 0.2
07/02/2017
7.06
 149,800 7.10 7.12 7.06 101,090 5,950 1.6
06/02/2017
7.10
 46,370 7.14 7.14 7.06 29,010 12,250 0.3
03/02/2017
7.14
 103,670 7.18 7.23 7.14 88,580 100 1.5
02/02/2017
7.18
 52,940 7.18 7.23 7.14 43,360 510 0.7
25/01/2017
7.18
 121,700 7.18 7.18 7.14 116,380 86,870 0.5
24/01/2017
7.18
 198,170 7.02 7.23 7.02 198,150 86,140 1.9
23/01/2017
7.02
 392,220 7.06 7.14 6.97 413,470 84,860 5.5
20/01/2017
7.06
 304,380 7.14 7.18 7.06 215,000 105,340 1.8
19/01/2017
7.14
 138,900 7.37 7.37 7.14 33,000 85,110 -0.9
18/01/2017
7.37
 363,030 7.14 7.41 7.10 131,760 3,130 2.2
17/01/2017
7.14
 99,470 7.06 7.14 7.06 74,890 35,550 0.7
16/01/2017
7.06
 115,640 6.97 7.12 7.02 90,420 28,140 1.0
13/01/2017
6.97
 43,860 7.14 7.16 6.97 3,000 0 0.0
12/01/2017
7.14
 311,940 7.23 7.23 7.14 287,010 95,830 3.3
11/01/2017
7.23
 223,800 7.14 7.23 7.12 200,000 35,000 2.8
10/01/2017
7.14
 276,110 7.06 7.14 6.89 153,000 9,000 2.4
09/01/2017
7.06
 206,800 6.85 7.06 6.76 3,000 52,830 -0.8
06/01/2017
6.85
 99,750 7.16 7.16 6.85 301,000 332,620 -0.5
05/01/2017
7.16
 200,790 7.18 7.23 7.10 157,350 55,000 1.7
04/01/2017
7.18
 179,030 7.14 7.23 7.06 163,290 5,000 2.7
03/01/2017
7.14
 141,920 7.02 7.18 6.93 95,980 14,860 1.4
30/12/2016
7.02
 93,360 6.95 7.02 6.93 84,620 3,000 1.4
29/12/2016: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2016
6.95
 199,440 6.81 7.06 6.91 85,800 23,200 1.0
28/12/2016
6.81
 144,730 6.85 6.93 6.81 41,730 0 0.7
27/12/2016
6.85
 82,330 6.85 6.93 6.77 9,800 0 0.2
26/12/2016
6.85
 127,610 6.85 7.01 6.81 76,560 300 1.3
23/12/2016
6.85
 158,600 6.81 6.89 6.77 110,620 2,700 1.8
22/12/2016
6.81
 102,080 6.99 7.05 6.81 39,000 5,000 0.6
21/12/2016
6.99
 259,020 6.93 7.05 6.91 155,100 8,000 2.6
20/12/2016
6.93
 206,900 6.81 6.93 6.81 143,680 31,660 1.9
19/12/2016
6.81
 163,130 6.77 7.01 6.77 87,770 0 1.5
16/12/2016
6.77
 306,140 6.65 6.89 6.73 117,640 120,740 -0.1
15/12/2016
6.65
 213,270 6.56 6.73 6.60 20 82,260 -1.4
14/12/2016
6.56
 247,630 6.56 6.69 6.52 77,480 104,930 -0.5
13/12/2016
6.56
 246,660 6.56 6.60 6.52 170,020 3,100 2.7
12/12/2016
6.56
 252,250 6.56 6.56 6.44 166,450 19,500 2.4
09/12/2016
6.56
 101,800 6.48 6.60 6.48 53,900 14,020 0.6
08/12/2016
6.48
 32,370 6.36 6.58 6.36 7,860 600 0.1
07/12/2016
6.36
 168,990 6.36 6.36 6.28 110,050 9,000 1.6
06/12/2016
6.36
 260,100 6.60 6.60 6.32 215,500 43,950 2.7
05/12/2016
6.60
 183,040 6.60 6.60 6.40 57,000 2,900 0.9
02/12/2016
6.60
 256,890 6.60 6.75 6.56 154,760 2,100 2.5
01/12/2016
6.60
 156,650 6.67 6.81 6.58 26,730 620 0.4
30/11/2016
6.67
 398,660 6.40 6.73 6.40 227,600 20,000 3.4
29/11/2016
6.40
 156,300 6.32 6.44 6.32 131,370 29,050 1.6
28/11/2016
6.32
 329,980 6.40 6.44 6.32 222,700 4,820 3.5
25/11/2016
6.40
 375,240 6.26 6.60 6.32 0 73,790 -1.2
24/11/2016
6.26
 190,440 6.24 6.32 6.24 4,300 50 0.1
23/11/2016
6.24
 245,100 6.32 6.32 6.24 0 0 0
22/11/2016
6.32
 136,850 6.22 6.32 6.18 100 0 0.0
21/11/2016
6.22
 143,480 6.12 6.34 6.20 101,000 300 1.6
18/11/2016
6.12
 143,580 6.28 6.38 6.12 20 28,590 -0.4
17/11/2016
6.28
 418,310 6.00 6.36 6.00 225,920 34,800 2.9
16/11/2016
6.00
 165,650 6.00 6.08 6.00 4,500 33,800 -0.4
15/11/2016
6.00
 195,320 6.06 6.10 6.00 29,690 31,310 -0.0
14/11/2016
6.06
 349,800 5.98 6.10 5.98 71,760 31,610 0.6
11/11/2016
5.98
 139,480 5.88 6.02 5.86 1,052,840 1,000,600 0.8
10/11/2016
5.88
 125,710 5.96 6.00 5.88 67,730 0 1.0
09/11/2016
5.96
 430,830 5.98 5.98 5.76 149,300 15,240 2.0
08/11/2016
5.98
 160,310 6.02 6.04 5.98 557,200 501,000 0.8
07/11/2016
6.02
 67,640 6.02 6.08 5.92 52,550 0 0.8
04/11/2016
6.02
 45,680 5.86 6.02 5.84 11,520 5,000 0.1
03/11/2016
5.86
 105,710 5.88 5.88 5.84 46,000 17,100 0.4
02/11/2016
5.88
 145,750 5.94 5.94 5.88 60,000 50,400 0.1
01/11/2016
5.94
 49,630 6.00 6.08 5.94 14,510 22,600 -0.1
31/10/2016
6.00
 279,980 6.16 6.16 6.00 156,930 28,000 2.0
28/10/2016
6.16
 620,340 6.00 6.24 6.00 317,020 8,000 4.7
27/10/2016
6.00
 213,080 6.00 6.00 5.98 178,010 600 2.7
26/10/2016
6.00
 143,990 5.96 6.02 5.96 82,910 1,000 1.2
25/10/2016
5.96
 565,990 5.86 6.04 5.86 149,440 153,800 -0.1
24/10/2016
5.86
 162,620 5.82 5.88 5.80 52,460 38,970 0.2
21/10/2016
5.82
 46,960 5.84 5.88 5.82 31,170 0 0.5
20/10/2016
5.84
 77,500 5.88 5.88 5.82 56,130 0 0.8
19/10/2016
5.88
 203,440 5.88 5.90 5.82 161,090 2,200 2.3
18/10/2016
5.88
 61,380 5.92 5.92 5.86 48,910 0 0.7
17/10/2016
5.92
 116,420 5.86 5.92 5.82 83,000 0 1.2
14/10/2016
5.86
 136,830 5.82 5.90 5.84 61,310 50,400 0.2
13/10/2016
5.82
 135,940 5.76 5.84 5.76 38,320 29,600 0.1
12/10/2016
5.76
 48,200 5.74 5.80 5.72 27,080 11,810 0.2
11/10/2016
5.74
 292,550 5.74 5.84 5.74 165,530 216,590 -0.7
10/10/2016
5.74
 216,420 5.76 5.78 5.74 174,520 181,770 -0.1
07/10/2016
5.76
 231,250 5.80 5.90 5.74 143,400 185,100 -0.6
06/10/2016
5.80
 258,470 5.68 5.88 5.72 143,000 71,000 1.0
05/10/2016
5.68
 382,390 5.68 5.72 5.68 350,000 423,690 -1.0
04/10/2016
5.68
 190,570 5.76 5.76 5.68 13,200 98,050 -1.2
03/10/2016
5.76
 209,140 5.76 5.84 5.76 1,212,930 1,093,280 1.7
30/09/2016
5.76
 369,700 5.72 5.76 5.70 797,000 717,130 1.1
29/09/2016
5.72
 121,810 5.72 5.78 5.68 19,900 37,240 -0.2
28/09/2016
5.72
 77,700 5.76 5.78 5.72 21,000 43,140 -0.3
27/09/2016
5.76
 74,520 5.76 5.80 5.72 200 10,000 -0.1
26/09/2016
5.76
 70,510 5.84 5.84 5.68 4,210 37,260 -0.5
23/09/2016
5.84
 86,860 5.88 5.88 5.78 416,989 437,389 -0.3
22/09/2016
5.88
 65,150 5.84 5.92 5.80 0 5,040 -0.1
21/09/2016
5.84
 75,270 5.76 5.88 5.72 100 18,430 -0.3
20/09/2016
5.76
 37,760 5.92 5.92 5.76 0 26,520 -0.4

Chính sách bảo mật | Điều khoản sử dụng |