Tổng Công ty cổ phần Phong Phú (pph)

25.60
-0.10
(-0.39%)
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
(2026-08-18) 		-0.40 -1.54% 174,800 0 0
25.40
28.80
25.60
2 tháng
(2026-07-20) 		0.46 1.82% 660,200 0 0
24.10
28.80
25.60
3 tháng
(2026-06-19) 		0.36 1.43% 884,800 0 0
24.10
28.80
25.60
6 tháng
(2026-03-23) 		0.44 1.74% 2,084,700 0 0
23.33
28.80
25.60
12 tháng
(2025-09-22) 		1.02 4.16% 4,361,700 0 0
23.33
28.80
25.60
24 tháng
(2024-09-27) 		1.24 5.10% 12,780,916 0 0
19.94
28.80
25.60
36 tháng
(2023-10-03) 		7.13 38.64% 22,716,692 0 0
15.35
28.80
25.60
60 tháng
(2021-10-13) 		6.14 31.58% 53,332,560 4,700 0.2
11.47
28.80
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
15.14
 18,700 15.28 15.28 15.08 0 0 0
05/04/2023
16.22
 35,752 16.22 16.48 16.08 0 0 0
04/04/2023
15.08
 53,900 15.14 15.21 15.01 0 0 0
03/04/2023
15.28
 27,400 15.41 15.41 15.28 0 0 0
31/03/2023
15.14
 2,000 15.34 15.34 15.14 0 0 0
30/03/2023
15.28
 290,500 15.21 15.28 14.88 0 0 0
29/03/2023
15.48
 700 15.28 15.48 15.28 0 0 0
28/03/2023
15.41
 5,300 15.48 15.48 15.41 0 0 0
27/03/2023
15.55
 26,000 15.61 15.61 15.14 0 0 0
24/03/2023
15.41
 17,100 15.14 15.48 15.14 0 0 0
23/03/2023
15.14
 2,500 15.21 15.21 15.14 0 0 0
22/03/2023
15.21
 10,400 15.21 15.28 15.14 0 0 0
21/03/2023
15.14
 18,804 15.34 15.34 15.14 0 0 0
20/03/2023
15.28
 4,800 15.41 15.41 15.28 0 0 0
17/03/2023
15.41
 10,204 15.41 15.48 15.34 0 0 0
16/03/2023
15.41
 27,300 15.41 15.41 15.34 0 0 0
15/03/2023
15.61
 60,520 15.41 15.68 15.21 0 0 0
14/03/2023
15.14
 30,805 15.21 15.28 15.08 0 0 0
13/03/2023
15.28
 11,900 15.21 15.28 15.21 0 0 0
10/03/2023
15.28
 23,305 15.34 15.41 15.21 0 0 0
09/03/2023
15.34
 22,600 15.41 15.41 15.21 0 0 0
08/03/2023
15.41
 6,800 15.21 15.41 15.21 0 0 0
07/03/2023
15.41
 4,900 15.68 15.68 15.34 0 0 0
06/03/2023
15.41
 18,904 15.14 15.68 15.14 0 0 0
03/03/2023
15.28
 27,400 15.41 15.41 15.28 0 0 0
02/03/2023
15.41
 11,205 15.28 15.41 15.21 0 0 0
01/03/2023
15.34
 43,601 14.81 15.34 14.81 0 0 0
28/02/2023
15.08
 24,015 14.81 15.41 14.81 0 0 0
27/02/2023
15.21
 68,745 15.41 15.41 15.21 0 0 0
24/02/2023
15.68
 18,800 15.68 15.75 15.61 0 0 0
23/02/2023
15.88
 37,400 15.81 15.88 15.61 0 0 0
22/02/2023
15.88
 64,300 15.88 16.08 15.68 0 0 0
21/02/2023
15.88
 34,100 16.22 16.28 15.88 0 0 0
20/02/2023
16.15
 143,405 15.75 16.15 15.75 0 0 0
17/02/2023
15.81
 45,400 15.81 15.88 15.75 0 0 0
16/02/2023
15.88
 48,306 15.55 15.88 15.55 0 0 0
15/02/2023
15.41
 34,853 15.34 15.61 15.34 0 0 0
14/02/2023
15.34
 43,800 15.34 15.41 15.28 0 0 0
13/02/2023
15.34
 68,306 15.55 15.55 15.14 0 0 0
10/02/2023
15.81
 23,000 15.88 15.95 15.55 0 0 0
09/02/2023
15.95
 157,118 15.41 16.01 15.41 0 0 0
08/02/2023
15.48
 38,900 15.48 15.55 15.41 0 0 0
07/02/2023
15.34
 34,701 15.68 15.75 15.34 0 0 0
06/02/2023
15.68
 65,400 15.61 15.68 15.55 0 0 0
03/02/2023
15.55
 106,615 15.81 16.15 15.41 0 0 0
02/02/2023
15.61
 75,210 16.55 16.55 15.48 0 0 0
01/02/2023
15.81
 99,215 17.09 17.42 15.81 0 0 0
31/01/2023
16.15
 276,919 14.41 16.15 14.41 0 0 0
30/01/2023
14.07
 58,700 13.74 14.14 13.67 0 0 0
27/01/2023
14.00
 55,000 14.07 14.21 13.80 0 0 0
26/01/2023
17.02
 7,500 17.15 17.15 17.02 0 0 0
25/01/2023
17.02
 7,500 17.15 17.15 17.02 0 0 0
24/01/2023
17.02
 7,500 17.15 17.15 17.02 0 0 0
23/01/2023
17.02
 7,500 17.15 17.15 17.02 0 0 0
20/01/2023
17.02
 7,500 17.15 17.15 17.02 0 0 0
19/01/2023
14.07
 94,400 14.07 14.07 13.94 0 0 0
18/01/2023
14.07
 104,000 14.00 14.27 13.94 0 0 0
17/01/2023
13.87
 93,300 13.87 13.94 13.74 0 0 0
16/01/2023
13.74
 58,700 13.74 13.94 13.67 0 0 0
13/01/2023
13.74
 60,100 13.60 13.74 13.60 0 0 0
12/01/2023
13.60
 48,400 13.60 13.67 13.47 0 0 0
11/01/2023
13.54
 12,100 13.47 13.67 13.40 0 0 0
10/01/2023
13.54
 36,000 13.40 13.80 13.33 0 0 0
09/01/2023
13.40
 57,600 14.34 14.34 13.33 0 0 0
06/01/2023
14.21
 121,300 13.94 14.74 13.94 0 0 0
05/01/2023
13.87
 150,300 13.47 13.87 13.47 0 0 0
04/01/2023
13.47
 84,726 13.47 13.47 13.40 0 0 0
03/01/2023
13.47
 10,200 13.40 13.47 13.40 0 0 0
30/12/2022
13.40
 21,800 13.40 13.40 13.27 0 0 0
29/12/2022
13.40
 29,300 13.40 13.40 13.33 0 0 0
28/12/2022
13.40
 38,700 13.40 13.40 13.27 0 0 0
27/12/2022
13.40
 41,167 13.27 13.47 13.20 0 0 0
26/12/2022
13.27
 64,100 13.40 13.54 13.13 0 0 0
23/12/2022
13.40
 2,110 13.07 13.40 13.07 0 0 0
22/12/2022
13.07
 2,200 13.07 13.07 13.07 0 0 0
21/12/2022
13.07
 13,800 13.20 13.20 13.07 0 0 0
20/12/2022
13.20
 37,500 13.47 13.47 13.07 0 0 0
19/12/2022
13.47
 13,200 13.60 13.60 13.27 0 0 0
16/12/2022
13.60
 32,800 13.54 13.60 13.54 0 0 0
15/12/2022
13.54
 3,000 13.54 13.67 13.54 0 0 0
14/12/2022
13.54
 40,400 13.54 13.60 13.47 0 0 0
13/12/2022
13.54
 24,200 13.60 13.60 13.33 0 0 0
12/12/2022
13.60
 32,600 13.33 13.94 13.40 0 0 0
09/12/2022
13.33
 24,800 13.40 13.40 13.27 0 0 0
08/12/2022
13.40
 17,400 13.20 13.40 13.33 0 0 0
07/12/2022
13.20
 35,900 13.47 13.47 13.20 0 0 0
06/12/2022
13.47
 35,500 13.60 13.80 13.47 0 0 0
05/12/2022
13.60
 24,800 13.60 13.80 13.60 0 0 0
02/12/2022
13.60
 37,200 13.67 13.74 13.40 0 0 0
01/12/2022
13.67
 58,100 13.74 13.80 13.54 0 0 0
30/11/2022
13.74
 36,911 13.40 13.74 13.33 0 0 0
29/11/2022
13.40
 34,889 13.20 13.60 13.07 0 0 0
28/11/2022
13.20
 22,001 12.80 13.27 13.13 0 0 0
25/11/2022
12.80
 5,010 12.73 13.13 12.66 0 0 0
24/11/2022
12.73
 1,400 12.73 13.00 12.26 0 0 0
23/11/2022
12.73
 1,400 13.07 13.07 12.73 0 0 0
22/11/2022
13.07
 10,600 13.13 13.20 12.73 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2022
13.13
 16,500 12.46 13.40 12.73 0 0 0
18/11/2022
12.46
 33,050 12.34 12.71 12.28 0 0 0
17/11/2022
12.34
 44,000 12.22 12.65 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |