CTCP Nhiệt điện Phả Lại (ppc)

11.55
-0.05
(-0.43%)
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
(2024-10-09) 		-0.37 -3.10% 6,048,500 -1,114,110 -13.8
11.55
12.25
11.55
2 tháng
(2024-09-09) 		-0.37 -3.10% 10,550,000 -2,234,300 -27.6
11.55
12.25
11.55
3 tháng
(2024-08-12) 		-0.94 -7.53% 15,353,600 -3,419,042 -43.2
11.55
12.77
11.55
6 tháng
(2024-05-13) 		-3.65 -24% 72,552,900 -5,150,081 -68.3
11.55
16.10
11.55
12 tháng
(2023-11-14) 		0.65 5.92% 96,909,400 -7,630,875 -102.8
10.74
16.10
11.55
24 tháng
(2022-11-21) 		1.92 19.90% 143,199,800 -8,896,479 -119.8
9.52
16.10
11.55
36 tháng
(2021-11-24) 		-5.78 -33.36% 181,596,700 -12,858,271 -198.2
8.70
19
11.55
60 tháng
(2019-12-05) 		-3.50 -23.26% 331,296,360 -18,402,671 -328.9
8.70
19
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2010
4.39
 595,700 4.39 4.47 4.37 157,700 343,590 -3.1
08/06/2010
4.39
 617,420 4.39 4.45 4.37 198,000 474,470 -4.6
07/06/2010
4.39
 834,690 4.55 4.55 4.39 157,400 346,930 -3.2
04/06/2010
4.55
 396,580 4.58 4.63 4.53 119,950 210,790 -1.6
03/06/2010
4.58
 342,640 4.63 4.69 4.58 122,000 137,830 -0.3
02/06/2010
4.63
 512,700 4.69 4.69 4.63 261,010 173,100 1.5
01/06/2010
4.69
 593,110 4.58 4.74 4.47 75,910 95,000 -0.4
31/05/2010
4.58
 413,710 4.66 4.66 4.50 209,030 16,410 3.3
28/05/2010
4.66
 1,039,400 4.45 4.66 4.53 206,860 140,000 1.2
27/05/2010
4.45
 483,270 4.39 4.45 4.37 187,060 111,980 1.2
26/05/2010
4.39
 548,210 4.34 4.42 4.37 144,320 154,420 -0.2
25/05/2010
4.34
 610,760 4.31 4.37 4.29 224,550 195,290 0.5
24/05/2010
4.31
 430,690 4.23 4.37 4.23 107,520 137,370 -0.5
21/05/2010
4.23
 898,240 4.45 4.45 4.23 58,200 147,720 -1.4
20/05/2010
4.45
 684,190 4.34 4.45 4.29 680 164,320 -2.7
19/05/2010
4.34
 887,750 4.53 4.53 4.31 65,430 378,170 -5.1
18/05/2010
4.53
 684,460 4.55 4.61 4.47 3,900 35,720 -0.5
17/05/2010
4.55
 532,330 4.74 4.74 4.55 2,100 136,570 -2.3
14/05/2010
4.74
 330,710 4.77 4.82 4.71 67,040 30,380 0.7
13/05/2010
4.77
 569,530 4.79 4.87 4.77 30,200 200 0.5
12/05/2010
4.79
 534,360 4.98 4.98 4.79 62,680 81,450 -0.3
11/05/2010
4.98
 665,420 4.77 4.98 4.77 86,200 67,520 0.3
10/05/2010
4.77
 723,700 4.98 4.98 4.77 62,740 25,490 0.7
07/05/2010
4.98
 1,313,620 5.14 5.14 4.90 249,760 526,830 -5.1
06/05/2010
5.14
 913,380 5.06 5.16 5.08 191,000 147,350 0.8
05/05/2010
5.06
 1,998,640 5.30 5.30 5.06 136,490 1,340 2.6
04/05/2010
5.30
 981,200 5.35 5.54 5.30 245,250 20,290 4.6
29/04/2010
5.35
 1,981,850 5.22 5.46 5.32 509,210 21,810 9.8
28/04/2010
5.22
 1,671,840 4.98 5.22 5.06 809,900 22,500 15.2
27/04/2010
4.98
 1,755,290 4.85 5.03 4.79 420,780 114,710 5.6
26/04/2010
4.85
 2,650,410 4.63 4.85 4.79 728,220 216,860 9.3
22/04/2010
4.63
 659,870 4.61 4.71 4.61 117,840 111,290 0.1
21/04/2010
4.61
 235,820 4.61 4.63 4.55 3,690 16,800 -0.2
20/04/2010
4.61
 424,700 4.53 4.61 4.55 99,500 16,600 1.4
19/04/2010
4.53
 553,010 4.63 4.66 4.53 19,660 2,650 0.3
16/04/2010
4.63
 464,150 4.71 4.74 4.63 132,800 24,260 1.9
15/04/2010
4.71
 647,250 4.71 4.74 4.66 351,780 75,000 4.9
14/04/2010
4.71
 513,350 4.69 4.71 4.63 277,610 125,000 2.7
13/04/2010
4.69
 1,669,840 4.66 4.79 4.69 267,130 413,340 -2.6
12/04/2010
4.66
 986,850 4.66 4.74 4.66 260 52,370 -0.9
09/04/2010
4.66
 1,530,210 4.47 4.69 4.50 20,660 333,840 -5.5
08/04/2010
4.47
 571,510 4.55 4.55 4.47 78,320 272,850 -3.3
07/04/2010
4.55
 300,500 4.53 4.55 4.50 12,600 60,000 -0.8
06/04/2010
4.53
 557,060 4.61 4.66 4.53 162,670 150,000 0.2
05/04/2010
4.61
 362,400 4.55 4.63 4.58 156,440 61,200 1.6
02/04/2010
4.55
 718,170 4.55 4.63 4.53 142,660 231,700 -1.5
01/04/2010
4.55
 853,070 4.34 4.55 4.37 140,410 295,000 -2.7
31/03/2010
4.34
 338,830 4.34 4.42 4.34 147,750 65,000 1.4
30/03/2010
4.34
 447,760 4.42 4.45 4.34 500 229,900 -3.8
29/03/2010
4.42
 241,890 4.39 4.50 4.42 1,100 82,840 -1.4
26/03/2010
4.39
 585,580 4.45 4.50 4.39 47,580 221,580 -2.9
25/03/2010
4.45
 306,020 4.53 4.55 4.42 33,780 48,500 -0.2
24/03/2010
4.53
 293,720 4.50 4.58 4.50 50,630 86,440 -0.6
23/03/2010
4.50
 303,070 4.50 4.53 4.47 65,970 43,730 0.4
22/03/2010
4.50
 349,570 4.53 4.55 4.47 30,570 144,060 -1.9
19/03/2010
4.53
 393,300 4.58 4.61 4.53 39,970 124,260 -1.4
18/03/2010
4.58
 470,910 4.55 4.63 4.55 5,650 74,160 -1.2
17/03/2010
4.55
 399,860 4.61 4.63 4.53 5,850 25,470 -0.3
16/03/2010
4.61
 617,270 4.69 4.69 4.58 900 140,130 -2.4
15/03/2010
4.69
 541,340 4.71 4.77 4.69 50,510 206,880 -2.8
12/03/2010
4.71
 257,410 4.69 4.77 4.69 58,870 500 1.0
11/03/2010
4.69
 467,130 4.71 4.77 4.69 40,500 84,220 -0.8
10/03/2010
4.71
 534,360 4.79 4.79 4.71 43,180 102,000 -1.1
09/03/2010
4.79
 546,370 4.79 4.85 4.79 90,280 3,500 1.6
08/03/2010
4.79
 961,000 4.71 4.79 4.71 268,260 106,000 2.9
05/03/2010
4.71
 675,060 4.69 4.74 4.66 242,300 208,130 0.6
04/03/2010
4.69
 906,370 4.74 4.79 4.69 16,770 179,340 -2.9
03/03/2010
4.74
 523,120 4.69 4.74 4.66 4,900 166,620 -2.9
02/03/2010
4.69
 446,880 4.74 4.77 4.69 1,000 131,450 -2.3
01/03/2010
4.74
 928,470 4.79 4.90 4.74 141,500 397,750 -4.6
26/02/2010
4.79
 2,134,870 4.58 4.79 4.55 216,380 1,494,100 -22.5
25/02/2010
4.58
 808,340 4.63 4.79 4.58 59,680 722,540 -11.5
24/02/2010
4.63
 896,540 4.74 4.74 4.61 107,220 798,010 -12.1
23/02/2010
4.74
 482,130 4.92 4.92 4.74 41,870 337,480 -5.3
22/02/2010
4.92
 287,760 4.85 5.00 4.92 80,660 66,890 0.3
12/02/2010
4.85
 214,520 4.79 4.87 4.82 79,020 63,750 0.3
11/02/2010
4.79
 294,690 4.74 4.79 4.71 92,730 94,540 -0.0
10/02/2010
4.74
 221,590 4.69 4.79 4.71 46,240 24,700 0.4
09/02/2010
4.69
 469,700 4.79 4.79 4.66 204,200 159,160 0.8
08/02/2010
4.79
 304,910 4.82 4.85 4.77 89,260 86,590 0.0
05/02/2010
4.82
 423,470 4.98 4.98 4.82 156,340 119,860 0.7
04/02/2010
4.98
 390,410 4.98 5.03 4.92 138,200 18,810 2.2
03/02/2010
4.98
 608,630 4.82 4.98 4.87 374,730 206,580 3.1
02/02/2010
4.82
 455,070 4.87 4.90 4.82 300,500 168,890 2.4
01/02/2010: Cổ tức tiền mặt tỉ lệ: 12%
01/02/2010
4.87
 437,210 4.66 4.87 4.79 187,500 0 3.4
29/01/2010
4.66
 322,970 4.63 4.71 4.63 233,060 347,210 -2.1
28/01/2010
4.63
 428,370 4.66 4.83 4.63 404,300 447,930 -0.8
27/01/2010
4.66
 491,610 4.83 4.86 4.66 179,390 202,210 -0.4
26/01/2010
4.83
 711,230 4.61 4.83 4.73 87,320 285,000 -3.8
25/01/2010
4.61
 262,490 4.58 4.63 4.56 50,110 25,460 0.5
22/01/2010
4.58
 275,850 4.61 4.63 4.51 41,460 1,000 0.7
21/01/2010
4.61
 814,500 4.66 4.71 4.61 384,940 108,210 5.2
20/01/2010
4.66
 382,170 4.71 4.73 4.66 537,141 435,461 1.9
19/01/2010
4.71
 823,570 4.73 4.78 4.68 121,920 140,670 -0.4
18/01/2010
4.73
 1,568,830 4.98 4.98 4.73 104,920 386,000 -5.3
15/01/2010
4.98
 729,430 5.13 5.13 4.98 137,120 247,930 -2.2
14/01/2010
5.13
 321,680 5.13 5.23 5.13 33,090 23,000 0.2
13/01/2010
5.13
 832,960 5.11 5.23 4.88 78,930 3,000 1.6
12/01/2010
5.11
 1,764,530 5.11 5.33 5.11 399,820 257,010 3.0
11/01/2010
5.11
 834,630 5.08 5.21 5.03 197,840 53,030 3.0

Chính sách bảo mật | Điều khoản sử dụng |