Tổng Công ty cổ phần Phong Phú (pph)

26.50
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
(2026-05-20) 		0.08 0.31% 209,900 0 0
26.42
27.10
26.50
2 tháng
(2026-04-20) 		-0.01 -0.05% 701,600 0 0
26.42
27.10
26.50
3 tháng
(2026-03-23) 		0.18 0.68% 1,180,600 0 0
25.84
27.10
26.50
6 tháng
(2025-12-22) 		-0.30 -1.13% 2,120,200 -100 -0.0
25.84
28.74
26.50
12 tháng
(2025-06-24) 		1.07 4.19% 5,110,000 -100 -0.0
24.98
28.74
26.50
24 tháng
(2024-07-01) 		1.88 7.62% 13,936,612 -5,000 -0.1
20.94
28.74
26.50
36 tháng
(2023-07-05) 		7.14 36.67% 23,778,524 -5,000 -0.1
17.59
28.74
26.50
60 tháng
(2021-07-15) 		12.88 93.82% 56,427,307 -10,900 -0.3
12.04
28.74
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
14.84
 37,100 14.97 15.04 14.84 0 0 0
02/11/2022
14.97
 5,300 14.97 15.04 14.84 0 0 0
01/11/2022
14.97
 25,900 15.17 15.17 14.84 0 0 0
31/10/2022
15.17
 44,300 14.97 15.17 14.39 0 0 0
28/10/2022
14.97
 54,300 15.50 15.63 14.91 0 0 0
27/10/2022
15.50
 29,300 14.84 15.50 14.91 0 0 0
26/10/2022
14.84
 25,300 15.43 15.63 14.84 0 0 0
25/10/2022
15.43
 18,100 15.30 15.43 14.97 0 0 0
24/10/2022
15.30
 11,300 15.95 16.15 14.71 0 0 0
21/10/2022
15.95
 5,800 16.28 16.34 15.69 0 0 0
20/10/2022
16.28
 5,702 16.34 18.23 16.28 0 0 0
19/10/2022
16.34
 5,300 16.47 16.47 16.21 0 0 0
18/10/2022
16.47
 1,100 16.21 18.49 16.47 0 0 0
17/10/2022
16.21
 27,000 16.28 16.28 15.63 0 0 0
14/10/2022
16.28
 21,500 16.08 16.41 16.21 0 0 0
13/10/2022
16.08
 10,308 16.08 16.08 15.95 0 0 0
12/10/2022
16.08
 4,800 15.63 16.21 15.63 0 0 0
11/10/2022
15.63
 10,400 16.60 16.60 15.63 0 0 0
10/10/2022
16.60
 18,110 16.28 16.60 16.15 0 0 0
07/10/2022
16.28
 73,600 16.73 16.93 16.15 0 0 0
06/10/2022
16.73
 10,400 17.58 17.90 16.67 0 0 0
05/10/2022
17.58
 4,100 17.12 17.58 17.45 0 0 0
04/10/2022
17.12
 10,841 17.32 17.38 17.06 0 0 0
03/10/2022
17.32
 13,700 17.71 17.71 17.25 0 0 0
30/09/2022
17.71
 29,200 17.84 17.97 17.45 0 0 0
29/09/2022
17.84
 22,300 17.90 18.49 17.64 0 0 0
28/09/2022
17.90
 22,700 18.23 18.29 17.90 0 0 0
27/09/2022
18.23
 12,500 18.49 18.49 18.23 0 0 0
26/09/2022
18.49
 17,000 18.75 18.75 18.29 0 0 0
23/09/2022
18.75
 27,300 19.01 19.01 18.75 0 0 0
22/09/2022
19.01
 10,950 18.88 19.01 18.75 0 0 0
21/09/2022
18.88
 22,104 19.34 19.34 18.82 0 0 0
20/09/2022
19.34
 4,502 18.75 19.34 18.88 0 0 0
19/09/2022
18.75
 34,207 19.47 19.60 18.75 0 0 0
16/09/2022
19.47
 18,500 19.73 19.92 19.47 0 0 0
15/09/2022
19.73
 4,899 19.60 19.73 19.53 0 0 0
14/09/2022
19.60
 19,000 19.92 19.92 19.53 0 0 0
13/09/2022
19.92
 16,820 19.73 19.99 19.79 0 0 0
12/09/2022
19.73
 52,205 19.53 19.99 19.53 0 0 0
09/09/2022
19.53
 16,100 19.47 19.53 19.40 0 0 0
08/09/2022
19.47
 8,200 19.53 19.53 19.47 0 0 0
07/09/2022
19.53
 64,502 19.34 20.18 19.27 0 0 0
06/09/2022
19.34
 34,100 19.21 19.53 19.14 0 0 0
05/09/2022
19.21
 30,000 19.34 19.40 19.08 0 0 0
31/08/2022
19.34
 3,110 19.21 19.34 19.21 0 0 0
30/08/2022
19.21
 17,800 19.60 19.60 19.21 0 0 0
29/08/2022
19.60
 81,800 19.86 19.86 19.21 0 0 0
26/08/2022
19.86
 155,600 19.27 20.18 19.21 0 0 0
25/08/2022
19.27
 29,900 19.27 19.34 19.27 0 0 0
24/08/2022
19.27
 23,200 19.34 19.34 19.21 0 0 0
23/08/2022
19.34
 18,200 19.40 19.40 19.14 0 0 0
22/08/2022
19.40
 6,600 19.47 19.47 19.21 0 0 0
19/08/2022
19.47
 29,505 19.79 19.79 19.27 0 0 0
18/08/2022
19.79
 20,700 19.79 19.79 19.40 0 0 0
17/08/2022
19.79
 18,600 19.86 19.86 19.66 0 0 0
16/08/2022
19.86
 12,300 19.86 19.86 19.66 0 0 0
15/08/2022
19.86
 21,200 19.79 20.51 19.79 0 0 0
12/08/2022
19.79
 14,600 19.86 19.99 19.73 0 0 0
11/08/2022
19.86
 57,715 19.99 20.12 19.79 0 0 0
10/08/2022
19.99
 12,700 20.18 20.18 19.99 0 0 0
09/08/2022
20.18
 46,200 20.18 20.25 19.99 0 0 0
08/08/2022
20.18
 111,200 20.31 20.31 20.12 0 0 0
05/08/2022
20.31
 29,200 20.57 20.57 20.12 0 0 0
04/08/2022
20.57
 25,400 20.64 20.64 20.25 0 0 0
03/08/2022
20.64
 73,100 20.18 20.83 20.18 0 0 0
02/08/2022
20.18
 43,504 20.31 20.38 19.92 0 0 0
01/08/2022
20.31
 38,900 20.18 20.44 20.18 0 0 0
29/07/2022
20.18
 36,834 20.25 20.77 20.05 0 0 0
28/07/2022
20.25
 137,840 19.14 20.31 19.21 0 0 0
27/07/2022
19.14
 26,300 18.49 19.27 18.49 0 0 0
26/07/2022
18.49
 54,100 18.42 18.62 18.42 0 0 0
25/07/2022
18.42
 16,400 18.75 18.75 18.29 0 0 0
22/07/2022
18.75
 12,200 18.62 18.88 18.69 0 0 0
21/07/2022
18.62
 56,500 18.16 18.88 18.29 0 0 0
20/07/2022
18.16
 26,900 17.90 18.36 18.03 0 0 0
19/07/2022
17.90
 8,000 18.03 18.03 17.64 0 0 0
18/07/2022
18.03
 15,400 17.90 18.16 17.90 0 0 0
15/07/2022
17.90
 8,500 18.03 18.16 17.90 0 0 0
14/07/2022
18.03
 9,000 18.23 18.23 17.71 0 0 0
13/07/2022
18.23
 27,100 18.49 18.49 16.34 0 0 0
12/07/2022
18.49
 10,700 18.29 18.88 18.29 0 0 0
11/07/2022
18.29
 11,400 18.29 18.82 18.29 0 0 0
08/07/2022
18.29
 13,500 18.36 18.49 18.29 0 0 0
07/07/2022
18.36
 38,110 18.42 18.49 18.23 0 0 0
06/07/2022
18.42
 32,100 18.82 18.82 18.23 0 0 0
05/07/2022
18.82
 52,701 19.40 19.53 18.29 0 0 0
04/07/2022
19.40
 16,800 19.53 19.53 19.34 0 0 0
01/07/2022
19.53
 45,500 19.14 20.51 19.14 0 0 0
30/06/2022
19.14
 63,000 19.53 19.66 19.14 0 0 0
29/06/2022
19.53
 32,500 19.73 19.79 19.47 0 0 0
28/06/2022
19.73
 23,450 19.66 19.99 19.53 0 0 0
27/06/2022
19.66
 23,504 19.60 19.86 19.53 0 0 0
24/06/2022
19.60
 16,400 20.12 20.31 19.14 0 0 0
23/06/2022
20.12
 30,361 19.14 20.12 18.75 0 0 0
22/06/2022
19.14
 36,800 19.53 20.38 19.01 100 0 0.0
21/06/2022
19.53
 78,100 19.92 20.31 19.53 0 0 0
20/06/2022
19.92
 138,061 21.16 21.22 19.86 0 0 0
17/06/2022
21.16
 99,450 21.81 21.81 20.83 0 0 0
16/06/2022
21.81
 63,000 21.48 22.20 21.35 0 0 0
15/06/2022
21.48
 63,220 22.14 22.27 21.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |