Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	18.25	404,900	18.29	18.37	17.97	9,100	306,600	-6.8
25/11/2021	18.29	277,100	18.25	18.53	18.13	1,100	34,800	-0.8
24/11/2021	18.25	138,400	18.25	18.25	18.13	10,600	9,700	0.0
23/11/2021	18.25	115,000	17.93	18.29	17.93	30,200	4,300	0.6
22/11/2021	17.93	377,600	18.01	18.21	17.93	17,400	15,100	0.0
19/11/2021	18.01	565,500	18.53	18.53	17.85	11,500	27,800	-0.4
18/11/2021	18.53	259,700	18.77	18.77	18.49	18,700	7,000	0.3
17/11/2021	18.77	173,000	18.81	18.89	18.65	26,100	28,600	-0.1
16/11/2021	18.81	318,100	19.09	19.13	18.73	54,000	19,700	0.8
15/11/2021	19.09	698,200	18.65	19.32	18.65	45,300	114,300	-1.6
12/11/2021	18.65	324,000	18.73	18.85	18.49	1,100	62,300	-1.4
11/11/2021	18.73	610,800	18.37	18.97	18.21	9,400	25,100	-0.4
10/11/2021	18.37	200,000	18.37	18.41	18.29	0	3,600	-0.1
09/11/2021	18.37	263,000	18.45	18.49	18.33	2,100	4,000	-0.0
08/11/2021	18.45	266,400	18.33	18.49	18.33	13,500	5,600	0.2
05/11/2021	18.33	142,400	18.33	18.37	18.25	18,900	14,200	0.1
04/11/2021	18.33	123,100	18.25	18.33	18.21	6,500	5,400	0.1
03/11/2021	18.25	374,700	18.37	18.57	18.25	30,900	20,800	0.2
02/11/2021	18.37	287,900	18.41	18.53	18.33	11,800	53,800	-1.0
01/11/2021	18.41	188,900	18.57	18.65	18.33	29,500	9,000	0.5
29/10/2021	18.57	368,900	18.37	18.69	18.33	18,100	81,300	-1.5
28/10/2021	18.37	163,100	18.33	18.49	18.25	6,200	3,400	0.1
27/10/2021	18.33	225,500	18.33	18.33	18.25	39,600	5,200	0.8
26/10/2021	18.33	168,800	18.09	18.33	18.09	47,400	7,000	0.9
25/10/2021	18.09	184,400	18.13	18.17	18.09	9,600	2,700	0.2
22/10/2021	18.13	203,200	18.21	18.33	18.09	9,100	0	0.2
21/10/2021	18.21	117,000	18.21	18.25	18.13	3,700	6,000	-0.1
20/10/2021	18.21	174,600	18.29	18.33	18.21	8,800	19,500	-0.2
19/10/2021	18.29	149,500	18.17	18.33	18.05	11,800	4,800	0.2
18/10/2021	18.17	420,500	18.41	18.41	18.17	42,300	65,500	-0.5
15/10/2021	18.41	521,700	18.65	18.65	18.25	72,400	0	1.7
14/10/2021	18.65	220,500	18.65	18.93	18.61	55,500	31,100	0.6
13/10/2021	18.65	306,000	18.65	18.73	18.41	19,000	12,400	0.2
12/10/2021	18.65	502,700	18.65	18.69	18.49	55,500	27,500	0.7
11/10/2021	18.65	312,400	18.73	18.73	18.53	10,900	14,300	-0.1
08/10/2021	18.73	260,400	18.57	18.85	18.57	68,000	3,200	1.5
07/10/2021	18.57	676,200	18.65	19.01	18.41	19,000	139,500	-2.8
06/10/2021	18.65	229,000	18.73	18.73	18.49	7,300	8,600	-0.0
05/10/2021	18.73	240,000	18.81	18.89	18.69	16,300	15,400	0.0
04/10/2021	18.81	710,900	18.29	18.97	18.33	15,800	94,000	-1.8
01/10/2021	18.29	292,700	18.29	18.41	18.17	6,973,140	6,893,740	1.8
30/09/2021	18.29	190,900	18.41	18.45	18.29	9,900	14,000	-0.1
29/09/2021	18.41	303,000	18.45	18.61	18.09	12,000	9,700	0.1
28/09/2021	18.45	215,300	18.25	18.45	17.69	42,100	8,900	0.8
27/09/2021	18.25	368,700	18.77	18.85	18.25	21,300	32,200	-0.3
24/09/2021	18.77	2,315,100	18.25	18.89	18.25	40,900	33,000	0.2
23/09/2021	18.25	368,500	18.33	18.61	18.21	4,300	17,800	-0.3
22/09/2021	18.33	686,600	18.57	18.57	18.13	3,400	49,800	-1.1
21/09/2021: Cổ tức tiền mặt tỉ lệ: 12.5%
21/09/2021	18.57	1,769,900	18.25	18.57	18.01	44,500	6,500	0.9
20/09/2021	18.25	489,300	18.14	18.29	18.06	16,200	24,200	-0.2
17/09/2021	18.14	452,200	18.14	18.29	17.87	47,200	206,400	-3.8
16/09/2021	18.14	350,900	17.95	18.21	17.83	29,700	226,500	-4.7
15/09/2021	17.95	421,200	17.76	18.29	17.64	36,900	204,200	-4.0
14/09/2021	17.76	967,200	18.29	18.48	17.76	74,400	578,000	-12.0
13/09/2021	18.29	431,800	18.59	18.66	18.29	122,100	90,900	0.8
10/09/2021	18.59	410,600	18.89	18.93	18.36	53,300	1,400	1.3
09/09/2021	18.89	266,900	18.66	19.08	18.59	42,200	45,400	-0.1
08/09/2021	18.66	347,200	18.93	18.97	18.51	13,800	5,500	0.2
07/09/2021	18.93	485,000	19.65	19.65	18.89	10,400	35,800	-0.7
06/09/2021	19.65	1,292,800	18.51	19.65	18.85	94,100	59,800	0.9
01/09/2021	18.51	1,158,300	18.70	18.70	18.29	91,300	223,100	-3.2
31/08/2021	18.70	379,800	18.74	18.82	18.51	75,600	16,700	1.5
30/08/2021	18.74	588,300	18.25	18.89	18.51	79,640	94,640	-0.4
27/08/2021	18.25	1,777,100	17.08	18.25	17.27	302,200	284,400	0.4
26/08/2021	17.08	102,500	17.04	17.23	17.00	18,800	1,500	0.4
25/08/2021	17.04	132,000	16.93	17.23	16.89	3,300	47,600	-1.0
24/08/2021	16.93	156,200	17.00	17.15	16.85	66,300	38,800	0.6
23/08/2021	17.00	229,000	17.23	17.23	16.93	51,400	68,600	-0.4
20/08/2021	17.23	342,200	17.38	17.61	17.12	92,100	69,700	0.5
19/08/2021	17.38	272,100	17.34	17.68	17.23	30,800	49,400	-0.4
18/08/2021	17.34	219,100	17.68	17.68	17.34	11,100	113,700	-2.4
17/08/2021	17.68	554,300	17.46	17.68	17.00	28,300	51,700	-0.5
16/08/2021	17.46	319,600	17.30	17.72	17.12	19,600	115,000	-2.2
13/08/2021	17.30	274,700	17.46	17.68	17.27	40,000	94,000	-1.2
12/08/2021	17.46	218,600	17.83	17.95	17.46	4,300	59,400	-1.3
11/08/2021	17.83	469,200	18.14	18.89	17.53	17,600	64,100	-1.1
10/08/2021	18.14	299,500	17.53	18.14	17.30	7,700	152,600	-3.3
09/08/2021	17.53	396,600	17.23	17.53	16.93	5,900	247,400	-5.4
06/08/2021	17.23	231,100	17.34	17.38	16.96	19,000	3,000	0.4
05/08/2021	17.34	199,700	17.04	17.38	16.96	26,800	27,500	-0.0
04/08/2021	17.04	121,600	17.04	17.15	17.00	6,800	28,900	-0.5
03/08/2021	17.04	74,800	17.15	17.23	17.00	2,100	4,000	-0.0
02/08/2021	17.15	98,300	16.85	17.23	17.00	17,200	12,500	0.1
30/07/2021	16.85	162,100	16.93	16.93	16.77	19,100	105,400	-1.9
29/07/2021	16.93	210,700	17.00	17.38	16.77	7,800	78,800	-1.6
28/07/2021	17.00	110,600	17.12	17.23	16.93	7,400	28,900	-0.5
27/07/2021	17.12	68,200	17.38	17.38	17.12	4,100	12,500	-0.2
26/07/2021	17.38	381,300	17.27	17.38	17.00	19,600	25,900	-0.1
23/07/2021	17.27	62,700	17.42	17.46	17.27	12,800	18,100	-0.1
22/07/2021	17.42	101,900	17.46	17.46	17.23	11,600	1,000	0.2
21/07/2021	17.46	83,900	17.53	17.68	17.30	44,000	4,300	0.9
20/07/2021	17.53	99,000	17.42	17.53	17.15	27,800	0	0.6
19/07/2021	17.42	183,600	17.76	17.76	17.15	53,500	600	1.2
16/07/2021	17.76	91,500	17.76	17.76	17.61	55,200	0	1.3
15/07/2021: Cổ tức tiền mặt tỉ lệ: 12.5%
15/07/2021	17.76	198,900	17.64	17.76	17.15	66,500	100	1.5
14/07/2021	17.64	206,500	17.64	17.93	17.39	91,100	900	2.2
13/07/2021	17.64	144,300	17.14	17.64	17.14	43,700	15,000	0.7
12/07/2021	17.14	462,900	17.75	17.75	16.53	116,100	3,300	2.7
09/07/2021	17.75	224,500	17.93	18.00	17.68	32,300	3,600	0.7
08/07/2021	17.93	134,700	17.93	17.93	17.75	18,600	10,800	0.1

Page:
<<
7
8
9
>>

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

CTCP Nhiệt điện Phả Lại (ppc)

THỐNG KÊ GIAO DỊCH