CTCP Nhiệt điện Phả Lại (ppc)

12.30
-0.05
(-0.40%)
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
(2024-08-20) 		-0.95 -7.17% 4,758,400 -1,202,120 -15.5
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 11,910,100 -2,263,172 -29.9
12.25
13.95
12.30
3 tháng
(2024-06-21) 		-3.50 -22.15% 38,549,800 -2,625,567 -34.8
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 74,861,500 -4,710,571 -65.2
12.25
16.95
12.30
12 tháng
(2023-09-25) 		0.56 4.76% 90,991,600 -5,772,725 -79.9
10.75
16.95
12.30
24 tháng
(2022-09-30) 		-1.20 -8.86% 137,977,600 -7,896,724 -109.7
9.16
16.95
12.30
36 tháng
(2021-10-05) 		-6.43 -34.32% 183,367,200 -10,997,321 -175.5
9.16
20
12.30
60 tháng
(2019-10-16) 		-2.11 -14.67% 332,994,550 -14,624,141 -255.8
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)
15/11/2007
14.95
 363,210 14.31 14.95 14.82 263,190 287,740 0
14/11/2007
14.31
 754,440 14.95 15.59 14.31 295,410 721,010 0
13/11/2007
14.95
 268,360 15.71 15.71 14.95 199,280 127,550 0
12/11/2007
15.71
 331,550 15.71 15.84 15.33 271,780 140,610 0
09/11/2007
15.71
 189,470 15.84 15.84 15.33 127,240 125,180 0
08/11/2007
15.84
 170,090 15.84 15.84 15.59 102,990 31,000 0
07/11/2007
15.84
 228,510 15.46 15.84 15.59 160,530 74,280 0
06/11/2007
15.46
 216,080 15.59 15.71 15.33 197,610 126,500 0
05/11/2007
15.59
 243,470 15.84 15.84 15.59 192,030 165,000 0
02/11/2007
15.84
 115,230 15.97 15.97 15.71 84,240 25,610 0
01/11/2007
15.97
 182,020 16.10 16.10 15.84 126,280 65,650 0
31/10/2007
16.10
 173,240 16.10 16.10 15.59 101,300 20,400 0
30/10/2007
16.10
 319,660 15.46 16.10 15.59 294,790 65,290 0
29/10/2007
15.46
 533,660 16.22 16.22 15.46 297,300 422,380 0
26/10/2007
16.22
 231,500 16.22 16.22 16.10 181,060 65,000 0
25/10/2007
16.22
 182,020 16.35 16.35 15.97 67,600 81,220 0
24/10/2007
16.35
 304,920 15.97 16.35 15.97 211,250 91,700 0
23/10/2007
15.97
 220,490 16.10 16.10 15.84 104,310 22,180 0
22/10/2007
16.10
 119,100 16.35 16.35 15.97 90,500 300 0
19/10/2007
16.35
 159,460 16.10 16.35 15.71 67,480 52,940 0
18/10/2007
16.10
 132,750 16.35 16.35 16.10 31,270 42,020 0
17/10/2007
16.35
 175,870 16.61 16.61 16.22 42,000 0 0
16/10/2007
16.61
 215,110 16.48 16.61 16.35 73,670 21,240 0
15/10/2007
16.48
 147,690 16.74 16.74 16.48 61,410 0 0
12/10/2007
16.74
 163,450 16.74 16.86 16.61 99,490 37,140 0
11/10/2007
16.74
 100,590 16.99 16.99 16.61 48,750 27,350 0
10/10/2007
16.99
 324,870 16.99 17.12 16.86 223,570 63,680 0
09/10/2007
16.99
 169,550 16.99 17.12 16.61 68,580 1,100 0
08/10/2007
16.99
 244,650 16.74 16.99 16.48 186,120 13,640 0
05/10/2007
16.74
 293,810 16.10 16.74 16.10 0 0 0
04/10/2007
16.10
 596,000 16.86 17.25 16.10 327,070 432,250 0
03/10/2007
16.86
 171,750 17.12 17.12 16.61 30,650 8,520 0
02/10/2007
17.12
 284,840 16.86 17.25 16.86 92,070 31,000 0
01/10/2007
16.86
 289,980 16.35 16.86 16.35 75,180 52,400 0
28/09/2007
16.35
 229,030 16.10 16.35 15.97 31,720 22,530 0
27/09/2007
16.10
 176,730 15.97 16.10 15.84 44,420 2,000 0
26/09/2007: Cổ tức tiền mặt tỉ lệ: 10%
26/09/2007
15.97
 225,230 15.84 16.35 15.84 76,710 5,340 0
25/09/2007
15.84
 481,020 15.34 15.84 15.59 316,250 93,630 0
24/09/2007
15.34
 188,720 15.34 15.46 15.21 16,080 37,350 0
21/09/2007
15.34
 163,710 15.72 15.72 15.34 71,550 87,700 0
20/09/2007
15.72
 158,150 15.72 15.84 15.59 63,530 12,090 0
19/09/2007
15.72
 202,270 15.72 15.84 15.46 82,480 42,020 0
18/09/2007
15.72
 101,570 15.84 15.84 15.59 33,510 0 0
17/09/2007
15.84
 192,210 15.72 15.84 15.72 44,240 100 0
14/09/2007
15.72
 198,500 15.59 15.84 15.59 53,300 27,460 0
13/09/2007
15.59
 363,740 14.96 15.59 15.09 266,000 12,910 0
12/09/2007
14.96
 82,210 14.71 15.09 14.84 1,750 2,460 0
11/09/2007
14.71
 121,930 15.09 15.09 14.71 36,280 0 0
10/09/2007
15.09
 118,860 15.46 15.46 15.09 4,300 1,000 0
07/09/2007
15.46
 257,690 15.09 15.46 14.96 206,310 0 0
06/09/2007
15.09
 243,230 15.09 15.09 14.84 182,530 1,680 0
05/09/2007
15.09
 497,120 14.58 15.21 14.58 291,560 132,100 0
04/09/2007
14.58
 126,970 13.96 14.58 14.58 16,540 19,790 0
31/08/2007
13.96
 598,840 13.33 13.96 13.45 530,100 297,800 0
30/08/2007
13.33
 89,590 13.45 13.58 12.95 30,270 0 0
29/08/2007
13.45
 170,170 13.20 13.45 13.08 82,220 1,090 0
28/08/2007
13.20
 80,840 13.33 13.33 13.20 40,270 200 0
27/08/2007
13.33
 178,600 13.20 13.33 13.20 83,360 2,900 0
24/08/2007
13.20
 357,320 12.95 13.20 12.95 282,290 0 0
23/08/2007
12.95
 112,980 12.95 12.95 12.70 62,350 0 0
22/08/2007
12.95
 158,540 13.20 13.20 12.95 88,520 0 0
21/08/2007
13.20
 228,340 13.08 13.33 12.95 147,850 0 0
20/08/2007
13.08
 170,780 12.70 13.08 12.57 83,810 49,000 0
17/08/2007
12.70
 71,370 12.82 12.82 12.70 25,700 200 0
16/08/2007
12.82
 85,120 12.82 12.82 12.70 16,140 0 0
15/08/2007
12.82
 83,760 12.95 12.95 12.82 500 0 0
14/08/2007
12.95
 66,070 12.82 13.20 12.95 11,500 0 0
13/08/2007
12.82
 135,000 13.20 13.20 12.82 40,530 17,160 0
10/08/2007
13.20
 197,160 13.33 13.58 13.08 53,870 34,010 0
09/08/2007
13.33
 215,440 12.95 13.33 12.95 116,700 28,190 0
08/08/2007
12.95
 232,360 12.82 12.95 12.57 139,850 60,000 0
07/08/2007
12.82
 140,890 12.70 12.82 12.57 9,300 30,000 0
06/08/2007
12.70
 145,710 12.70 12.95 12.57 76,880 500 0
03/08/2007
12.70
 174,040 12.95 12.95 12.70 74,740 16,770 0
02/08/2007
12.95
 296,100 13.45 13.45 12.95 151,390 238,760 0
01/08/2007
13.45
 108,840 12.82 13.45 13.33 75,250 5,000 0
31/07/2007
12.82
 417,720 13.33 13.33 12.70 321,020 196,660 0
30/07/2007
13.33
 63,680 13.96 13.96 13.33 0 0 0
27/07/2007
13.96
 136,950 14.33 14.33 13.96 53,210 85,240 0
26/07/2007
14.33
 173,190 14.46 14.46 14.33 67,360 82,400 0
25/07/2007
14.46
 213,810 14.46 14.46 14.33 147,950 124,000 0
24/07/2007
14.46
 280,670 14.33 14.46 14.46 166,610 139,530 0
23/07/2007
14.33
 80,890 14.46 14.58 14.33 25,600 15,250 0
20/07/2007
14.46
 144,480 14.84 14.84 14.46 11,200 119,020 0
19/07/2007
14.84
 165,470 14.96 14.96 14.84 78,810 100,000 0
18/07/2007
14.96
 64,580 15.09 15.09 14.96 23,400 18,340 0
17/07/2007
15.09
 118,930 14.96 15.21 15.09 83,370 71,900 0
16/07/2007
14.96
 105,820 15.34 15.34 14.96 4,300 66,970 0
13/07/2007
15.34
 163,200 15.34 15.34 14.96 22,870 100,000 0
12/07/2007
15.34
 177,600 15.46 15.59 15.34 102,700 107,620 0
11/07/2007
15.46
 93,130 15.46 15.59 15.46 3,000 13,460 0
10/07/2007
15.46
 209,010 15.46 15.46 15.46 3,000 108,810 0
09/07/2007
15.46
 112,370 15.84 15.84 15.46 53,200 51,500 0
06/07/2007
15.84
 37,500 15.97 15.97 15.72 18,510 0 0
05/07/2007
15.97
 291,700 15.59 15.97 15.84 262,650 100 0
04/07/2007
15.59
 103,210 14.96 15.59 15.09 67,310 2,400 0
03/07/2007
14.96
 77,960 15.46 15.46 14.96 500 10,300 0
02/07/2007
15.46
 144,550 16.09 16.09 15.46 96,970 54,000 0
29/06/2007
16.09
 50,130 15.84 16.09 15.84 650 4,940 0
28/06/2007
15.84
 109,500 16.34 16.34 15.84 6,420 40,000 0

Chính sách bảo mật | Điều khoản sử dụng |