CTCP Dược phẩm Phong Phú (ppp)

17.20
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
(2024-05-02) 		0.20 1.18% 31,700 -5,700 -0.1
15.50
17.20
17.20
2 tháng
(2024-04-01) 		-0.60 -3.37% 70,000 -8,100 -0.1
15.50
18.10
17.20
3 tháng
(2024-03-04) 		1.45 9.20% 229,200 42,300 0.8
15.50
18.10
17.20
6 tháng
(2023-12-04) 		4.51 35.56% 437,000 98,000 1.8
12.69
18.10
17.20
12 tháng
(2023-06-06) 		4.95 40.40% 666,102 200,400 3.3
11.90
18.10
17.20
24 tháng
(2022-06-13) 		5.73 49.96% 1,218,940 351,900 5.5
9.89
18.10
17.20
36 tháng
(2021-06-16) 		8.49 97.51% 9,682,056 444,600 6.9
8.19
18.10
17.20
60 tháng
(2019-06-27) 		10.81 169.04% 10,800,325 435,910 6.9
5.86
18.10
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
17.20
0
 300 17.20 17.20 17.20 0 0 0
30/05/2024
17.20
0.30
 4,400 16.80 17.20 16.80 0 0 0
29/05/2024
16.90
0
 400 16.90 16.90 16.90 0 0 0
28/05/2024
16.90
0.80
 500 16.90 16.90 16.90 0 0 0
27/05/2024
16.10
-0.70
 400 15.20 16.10 15.20 0 100 -0.0
24/05/2024
16.80
1.30
 3,300 16.70 16.90 16.70 1,000 0 0.0
23/05/2024
15.50
-1
 1,300 16.60 16.60 15.50 0 0 0
22/05/2024
16.50
-0.40
 2,400 16 16.90 16 700 0 0.0
21/05/2024
16.90
0
 0 16.90 16.90 16.90 0 0 0
20/05/2024
16.90
0.30
 5,300 16.60 16.90 15.90 0 2,400 -0.0
17/05/2024
16.60
-0.10
 1,000 16.70 16.70 16.60 0 1,000 -0.0
16/05/2024
16.70
-0.30
 900 17 17 16.70 0 0 0
15/05/2024
17
-0.20
 1,800 17.20 17.20 17 0 0 0
14/05/2024
17.20
0.40
 500 17.20 17.20 17.20 0 0 0
13/05/2024
16.80
0
 500 16.80 16.80 16.80 0 0 0
10/05/2024
16.80
0
 3,600 16.80 16.80 16.80 0 0 0
09/05/2024
16.80
0
 600 16.90 16.90 16.80 0 300 -0.0
08/05/2024
16.80
0.70
 100 16.80 16.80 16.80 0 0 0
07/05/2024
16.10
-0.90
 1,500 15.70 16.10 15.60 0 1,000 -0.0
06/05/2024
17
0
 2,400 16.90 17 16.90 0 2,100 0
03/05/2024
17
0
 0 17 17 17 0 0 0
02/05/2024
17
0.10
 500 17 17 17 0 500 -0.0
26/04/2024
16.90
0
 0 16.90 16.90 16.90 0 0 0
25/04/2024
16.90
-0.10
 4,600 17 17 16.90 0 4,500 -0.1
24/04/2024
17
-1
 800 16.70 17 16.70 0 100 -0.0
23/04/2024
18
0
 300 16.70 18 16.70 0 100 -0.0
22/04/2024
18
-0.10
 1,600 16.70 18.40 16.70 500 100 0.0
19/04/2024
18.10
0
 3,400 16.80 18.10 16.80 2,500 100 0.0
17/04/2024
18.10
0.60
 3,300 16.70 18.10 16.50 2,700 3,200 -0.0
16/04/2024
17.50
0.80
 7,200 17.40 17.70 17 0 5,900 -0.1
15/04/2024
16.70
-1.40
 500 16.70 16.70 16.70 0 0 0
12/04/2024
18.10
0.10
 2,100 18 18.10 18 500 0 0.0
11/04/2024
18
-0.10
 1,100 16.70 18 16.70 0 0 0
10/04/2024
18.10
0
 400 16.70 18.10 16.70 0 0 0
09/04/2024
18.10
0.10
 1,800 16.60 18.10 16.60 500 100 0.0
08/04/2024
18
-0.10
 300 18 18 18 0 0 0
05/04/2024
18.10
0.30
 7,300 17.80 18.10 17.80 5,000 0 0.1
04/04/2024
17.80
0
 400 17.50 17.80 16.70 0 0 0
03/04/2024
17.80
0
 1,300 17.20 17.80 17.20 0 0 0
02/04/2024
17.80
0
 1,700 17 19 17 0 0 0
01/04/2024
17.80
0
 200 17.80 17.80 17.80 0 0 0
29/03/2024
17.80
0.10
 3,300 17.70 17.80 17.70 200 0 0.0
28/03/2024
17.70
0
 1,900 17.10 17.90 17.10 0 0 0
27/03/2024
17.70
-0.10
 700 17.70 17.70 17.60 0 0 0
26/03/2024
17.80
0
 0 17.80 17.80 17.80 0 0 0
25/03/2024
17.80
0
 6,200 17.80 17.90 17.30 3,000 0 0.1
22/03/2024
17.80
0.30
 2,200 17.50 18 17 1,000 0 0.0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
21/03/2024
17.50
0.60
 2,600 16.90 17.80 17.50 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2024
16.90
0.19
 2,500 16.71 17.74 16.81 100 400 -0.0
19/03/2024
16.71
-0.18
 6,200 16.89 16.98 16.71 3,200 0 0.1
18/03/2024
16.89
0.09
 15,800 16.80 16.98 16.80 10,200 700 0.2
15/03/2024
16.80
-0.18
 1,300 16.98 16.98 16.80 500 0 0.0
14/03/2024
16.98
0.18
 9,200 16.80 17.06 16.80 3,800 0 0.1
13/03/2024
16.80
-0.18
 900 16.98 16.98 16.80 0 0 0
12/03/2024
16.98
-0.09
 1,400 17.06 17.06 16.45 0 1,000 -0.0
11/03/2024
17.06
0.61
 26,800 16.45 18.03 16.45 13,800 12,900 0.0
08/03/2024
16.45
-0.18
 8,900 16.63 16.63 16.01 6,500 6,800 -0.0
07/03/2024
16.63
0
 6,900 16.63 16.63 16.36 3,200 4,900 -0.0
06/03/2024
16.63
0.70
 27,900 15.93 16.80 16.10 16,700 5,600 0.2
05/03/2024
15.93
0.18
 21,200 15.75 16.19 15.75 16,400 0 0.3
04/03/2024
15.75
0.09
 13,300 15.66 15.75 15.66 5,100 1,000 0.1
01/03/2024
15.66
0.53
 13,800 15.14 16.01 15.31 5,000 0 0.1
29/02/2024
15.14
0.35
 10,000 14.79 15.31 15.05 3,900 0 0.1
28/02/2024
14.79
0.35
 34,100 14.44 14.88 14.44 12,200 0 0.2
27/02/2024
14.44
0.18
 1,800 14.26 14.44 14.44 0 0 0
26/02/2024
14.26
0
 0 14.26 14.26 14.26 0 0 0
23/02/2024
14.26
0.18
 3,500 14.09 14.88 14.09 500 0 0.0
22/02/2024
14.09
0
 500 14.09 14.18 14.09 0 0 0
21/02/2024
14.09
0.18
 1,500 13.91 14.88 14.09 300 0 0.0
20/02/2024
13.91
0
 0 13.91 13.91 13.91 0 0 0
19/02/2024
13.91
0.09
 10,200 13.83 13.91 13.83 0 10,000 -0.2
16/02/2024
13.83
-1.14
 100 14.96 14.96 13.83 0 100 -0.0
15/02/2024
14.96
1.14
 100 13.83 14.96 14.96 0 0 0
07/02/2024
13.83
-1.05
 100 14.88 14.88 13.83 0 100 -0.0
06/02/2024
14.88
0
 0 14.88 14.88 14.88 0 0 0
05/02/2024
14.88
0
 11,100 14.88 15.75 14.00 10,100 7,600 0.0
02/02/2024
14.88
0.88
 1,500 14.00 14.88 14.70 0 500 -0.0
01/02/2024
14.00
0
 400 14.00 14.44 14.00 100 0 0.0
31/01/2024
14.00
-0.26
 100 14.26 14.26 14.00 100 0 0.0
30/01/2024
14.26
-0.18
 600 14.44 14.61 13.65 0 100 -0.0
29/01/2024
14.44
-0.18
 400 14.61 14.61 14.44 0 0 0
26/01/2024
14.61
0.88
 200 13.74 14.61 13.74 0 0 0
25/01/2024
13.74
0.18
 200 13.56 13.74 13.56 100 0 0.0
24/01/2024
13.56
-0.88
 100 14.44 14.44 13.56 0 100 -0.0
23/01/2024
14.44
0.44
 5,600 14.00 14.44 13.56 2,500 0 0.0
22/01/2024
14.00
0
 10,100 14.00 14.00 14.00 200 10,000 -0.2
19/01/2024
14.00
0
 0 14.00 14.00 14.00 0 0 0
18/01/2024
14.00
0
 2,100 14.00 14.26 14.00 1,800 0 0.0
17/01/2024
14.00
-0.53
 300 14.53 14.53 13.39 200 100 0.0
16/01/2024
14.53
0.18
 2,000 14.35 14.53 14.26 0 0 0
15/01/2024
14.35
-0.09
 200 14.44 14.44 13.04 200 100 0.0
12/01/2024
14.44
0.70
 400 13.74 14.44 14.44 0 0 0
11/01/2024
13.74
-0.88
 100 14.61 14.61 13.74 0 0 0
10/01/2024
14.61
0.18
 1,800 14.44 14.70 13.56 1,700 0 0.0
09/01/2024
14.44
0
 0 14.44 14.44 14.44 0 0 0
08/01/2024
14.44
0
 0 14.44 14.44 14.44 0 0 0
05/01/2024
14.44
-0.26
 1,000 14.70 14.70 14.18 400 0 0.0
04/01/2024
14.70
0
 25,000 14.70 14.70 14.70 15,000 600 0.2
03/01/2024
14.70
0.70
 5,400 14.00 14.88 14.18 2,000 0 0.0
02/01/2024
14.00
1.05
 17,300 12.95 14.18 14.00 13,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc