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)
10/07/2015
7.68
 376,800 7.61 7.72 7.61 50,240 22,210 0.6
09/07/2015
7.61
 215,880 7.65 7.68 7.54 68,580 20,800 1.0
08/07/2015
7.65
 454,870 7.68 7.86 7.61 68,660 0 1.5
07/07/2015
7.68
 422,870 7.65 7.72 7.58 68,610 34,500 0.8
06/07/2015
7.65
 212,850 7.58 7.68 7.58 75,710 2,600 1.6
03/07/2015
7.58
 126,000 7.65 7.75 7.58 7,300 0 0.2
02/07/2015
7.65
 386,260 7.47 7.75 7.47 68,610 127,960 -1.3
01/07/2015
7.47
 318,140 7.54 7.61 7.44 76,610 32,710 0.9
30/06/2015
7.54
 314,390 7.61 7.65 7.47 45,740 16,470 0.6
29/06/2015
7.61
 338,020 7.65 7.65 7.58 57,020 27,850 0.6
26/06/2015
7.65
 336,080 7.68 7.75 7.65 0 8,480 -0.2
25/06/2015
7.68
 173,720 7.72 7.79 7.68 19,030 6,510 0.3
24/06/2015
7.72
 262,520 7.79 7.79 7.68 24,330 25,000 -0.0
23/06/2015
7.79
 136,230 7.89 7.89 7.79 24,940 9,080 0.4
22/06/2015
7.89
 260,560 7.65 7.93 7.65 67,030 24,510 1.0
19/06/2015
7.65
 4,943,360 7.75 7.86 7.61 1,022,370 4,738,270 -81.8
18/06/2015
7.75
 230,400 7.75 7.82 7.75 444,150 357,380 1.9
17/06/2015
7.75
 408,750 7.86 7.89 7.72 195,720 198,260 -0.1
16/06/2015
7.86
 1,070,390 7.65 7.93 7.68 434,820 395,590 0.9
15/06/2015
7.65
 463,130 7.61 7.65 7.54 177,220 306,410 -2.8
12/06/2015
7.61
 171,180 7.58 7.65 7.54 101,100 0 2.2
11/06/2015
7.58
 266,850 7.54 7.61 7.58 68,560 74,850 -0.1
10/06/2015
7.54
 238,590 7.47 7.65 7.40 44,640 80,360 -0.8
09/06/2015
7.47
 291,720 7.30 7.54 7.30 13,000 91,660 -1.7
08/06/2015
7.30
 494,140 7.54 7.58 7.30 500 405,380 -8.6
05/06/2015
7.54
 334,180 7.58 7.61 7.54 164,350 252,860 -1.9
04/06/2015
7.58
 151,430 7.51 7.79 7.51 40,000 76,300 -0.8
03/06/2015
7.51
 276,900 7.79 7.79 7.51 26,990 187,380 -3.5
02/06/2015
7.79
 77,560 7.79 7.82 7.72 64,840 2,100 1.4
01/06/2015
7.79
 146,390 7.82 7.82 7.75 74,440 0 1.7
29/05/2015
7.82
 182,290 7.82 7.93 7.79 98,030 0 2.2
28/05/2015
7.82
 119,490 7.65 7.82 7.65 75,820 0 1.7
27/05/2015
7.65
 132,810 7.65 7.72 7.58 63,170 0 1.4
26/05/2015
7.65
 139,500 7.47 7.65 7.47 62,610 77,200 -0.3
25/05/2015
7.47
 129,090 7.68 7.68 7.34 7,650 17,290 -0.2
22/05/2015: Cổ tức tiền mặt tỉ lệ: 12%
22/05/2015
7.68
 133,780 7.51 7.79 7.58 96,020 0 2.1
21/05/2015
7.51
 170,470 7.21 7.51 7.18 53,490 50,000 0.1
20/05/2015
7.21
 235,680 7.11 7.34 7.11 108,650 115,000 -0.1
19/05/2015
7.11
 60,680 7.11 7.15 7.05 26,990 16,200 0.2
18/05/2015
7.11
 260,860 7.18 7.18 6.92 144,310 146,000 -0.0
15/05/2015
7.18
 171,730 7.11 7.25 7.08 116,020 33,500 1.8
14/05/2015
7.11
 95,200 7.01 7.21 7.01 31,070 41,500 -0.2
13/05/2015
7.01
 360,500 6.98 7.21 6.95 189,440 105,530 1.8
12/05/2015
6.98
 416,790 7.44 7.44 6.95 11,000 305,350 -6.4
11/05/2015
7.44
 130,100 7.74 7.74 7.44 62,550 64,170 -0.0
08/05/2015
7.74
 284,630 7.94 7.94 7.64 62,650 123,900 -1.4
07/05/2015
7.94
 32,070 8.04 8.04 7.94 67,550 53,400 0.3
06/05/2015
8.04
 38,360 8.20 8.20 7.94 64,590 40,070 0.6
05/05/2015
8.20
 144,920 7.77 8.20 7.74 124,280 0 3.0
04/05/2015
7.77
 78,440 7.90 7.97 7.71 70,040 0 1.7
27/04/2015
7.90
 73,300 8.07 8.07 7.90 68,560 9,900 1.4
24/04/2015
8.07
 75,270 7.90 8.07 7.90 67,720 0 1.6
23/04/2015
7.90
 79,300 7.87 7.94 7.87 63,460 3,140 1.4
22/04/2015
7.87
 83,010 7.90 8.00 7.87 64,460 0 1.6
21/04/2015
7.90
 99,830 7.84 7.97 7.90 62,460 0 1.5
20/04/2015
7.84
 115,020 7.97 8.07 7.84 79,130 0 1.9
17/04/2015
7.97
 89,370 8.07 8.17 7.97 70,810 0 1.7
16/04/2015
8.07
 159,200 8.07 8.20 8.04 137,290 0 3.4
15/04/2015
8.07
 106,130 8.04 8.07 7.94 89,910 0 2.2
14/04/2015
8.04
 161,500 8.13 8.20 7.97 109,170 60 2.7
13/04/2015
8.13
 382,530 7.81 8.17 7.81 339,350 0 8.3
10/04/2015
7.81
 191,760 7.74 7.87 7.71 90,150 1,000 2.1
09/04/2015
7.74
 126,740 7.77 7.81 7.67 12,600 22,930 -0.2
08/04/2015
7.77
 308,990 7.74 7.77 7.74 168,070 199,770 -0.7
07/04/2015
7.74
 231,750 7.64 7.77 7.61 129,850 136,050 -0.1
06/04/2015
7.64
 189,530 7.67 7.67 7.57 132,830 83,720 1.1
03/04/2015
7.67
 211,840 7.57 7.71 7.57 75,030 0 1.7
02/04/2015
7.57
 181,010 7.41 7.57 7.41 98,680 0 2.2
01/04/2015
7.41
 334,910 7.54 7.54 7.34 205,370 0 4.6
31/03/2015
7.54
 267,720 7.41 7.57 7.41 116,170 2,150 2.6
30/03/2015
7.41
 351,370 7.64 7.67 7.41 118,870 176,800 -1.3
27/03/2015
7.64
 465,050 7.74 7.84 7.57 179,330 320,160 -3.3
26/03/2015
7.74
 448,220 7.94 7.94 7.74 0 313,700 -7.5
25/03/2015
7.94
 192,960 8.00 8.07 7.90 25,200 103,020 -1.9
24/03/2015
8.00
 242,130 8.20 8.20 7.97 25,200 103,020 -1.9
23/03/2015
8.20
 430,810 8.46 8.46 8.10 85,000 288,400 -5.1
20/03/2015
8.46
 649,570 8.30 8.46 8.30 532,570 156,220 9.7
19/03/2015
8.30
 397,750 8.50 8.50 8.30 130,000 214,090 -2.1
18/03/2015
8.50
 169,790 8.53 8.53 8.43 127,930 2,000 3.2
17/03/2015
8.53
 282,680 8.40 8.53 8.40 188,770 88,880 2.6
16/03/2015
8.40
 398,830 8.46 8.50 8.40 214,110 51,000 4.2
13/03/2015
8.46
 212,500 8.43 8.50 8.40 99,280 2,550 2.5
12/03/2015
8.43
 197,680 8.40 8.46 8.37 100,000 2,000 2.5
11/03/2015
8.40
 92,230 8.40 8.40 8.33 0 28,450 -0.7
10/03/2015
8.40
 159,410 8.40 8.46 8.37 0 67,320 -1.7
09/03/2015
8.40
 158,990 8.50 8.56 8.33 2,810 49,180 -1.2
06/03/2015
8.50
 310,150 8.46 8.69 8.50 0 97,690 -2.5
05/03/2015
8.46
 209,310 8.56 8.60 8.43 3,500 56,540 -1.4
04/03/2015
8.56
 107,490 8.63 8.69 8.50 5,000 0 0.1
03/03/2015
8.63
 724,040 8.33 8.63 8.33 361,310 104,010 6.7
02/03/2015
8.33
 107,130 8.27 8.33 8.27 68,750 0 1.7
27/02/2015
8.27
 170,920 8.30 8.30 8.20 63,180 19,710 1.1
26/02/2015
8.30
 272,950 8.30 8.37 8.23 63,590 105,020 -1.0
25/02/2015
8.30
 184,090 8.40 8.50 8.30 91,820 58,420 0.9
24/02/2015
8.40
 91,360 8.33 8.50 8.33 62,880 12,240 1.3
13/02/2015
8.33
 211,740 8.46 8.63 8.33 103,010 0 2.7
12/02/2015
8.46
 147,840 8.40 8.53 8.40 118,350 20 3.0
11/02/2015
8.40
 101,660 8.13 8.40 8.10 65,300 0 1.6
10/02/2015
8.13
 242,690 8.07 8.27 8.10 92,230 64,990 0.7
09/02/2015
8.07
 112,960 8.13 8.20 8.07 71,310 10,460 1.5

Chính sách bảo mật | Điều khoản sử dụng |