CTCP Dược phẩm Phong Phú (ppp)

19
0.80
(4.40%)
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
(2025-12-29) 		-2.50 -12.20% 27,000 -3,900 -0.1
17.70
20.50
18.20
2 tháng
(2025-11-28) 		-1.70 -8.63% 35,000 -3,600 -0.1
17.70
20.50
18.20
3 tháng
(2025-10-29) 		-2.50 -12.20% 45,200 -3,600 -0.1
17.70
21.70
18.20
6 tháng
(2025-07-31) 		-2.80 -13.46% 93,700 -2,200 -0.0
17.70
22.10
18.20
12 tháng
(2025-02-03) 		2.61 16.97% 554,753 149,900 2.5
15.39
22.90
18.20
24 tháng
(2024-02-07) 		5.26 41.29% 1,067,752 238,000 4.1
12.74
22.90
18.20
36 tháng
(2023-02-13) 		8.31 85.68% 1,603,419 448,600 7.3
9.69
22.90
18.20
60 tháng
(2021-02-22) 		10.32 134.32% 10,905,809 624,310 10.0
7.48
22.90
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
10.79
 2,200 10.57 10.79 10.20 0 0 0
21/06/2022
10.57
 3,100 10.57 10.57 9.91 0 0 0
20/06/2022
10.57
 3,400 10.35 10.57 10.28 0 0 0
17/06/2022
10.35
 7,600 10.64 10.64 10.35 2,000 0 0.0
16/06/2022
10.64
 1,400 10.42 10.64 10.42 0 0 0
15/06/2022
10.42
 3,700 10.79 10.86 10.35 0 0 0
14/06/2022
10.79
 2,700 10.57 10.79 10.35 0 0 0
13/06/2022
10.57
 5,000 10.93 10.93 10.57 0 0 0
10/06/2022
10.93
 3,500 10.93 10.93 10.71 0 0 0
09/06/2022
10.93
 2,600 10.93 10.93 10.86 0 0 0
08/06/2022
10.93
 13,200 10.86 10.93 10.71 0 0 0
07/06/2022
10.86
 900 10.93 10.93 10.79 0 0 0
06/06/2022
10.93
 200 10.86 10.93 10.93 0 0 0
03/06/2022
10.86
 7,900 10.86 10.86 10.79 3,300 0 0.0
02/06/2022
10.86
 4,700 11.01 11.01 10.86 500 0 0.0
01/06/2022
11.01
 100 10.93 11.01 11.01 0 0 0
31/05/2022
10.93
 4,600 10.86 10.93 10.86 0 0 0
30/05/2022
10.86
 500 10.86 10.86 10.86 0 0 0
27/05/2022
10.86
 4,909 10.79 10.86 10.64 0 3,000 -0.0
26/05/2022
10.79
 4,001 10.79 10.93 10.57 0 0 0
25/05/2022
10.79
 500 10.64 10.79 10.79 0 0 0
24/05/2022
10.64
 3,600 10.86 10.93 10.50 0 0 0
23/05/2022
10.86
 12,300 10.79 10.86 10.57 0 0 0
20/05/2022
10.79
 7,210 10.79 11.01 10.79 0 0 0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 2%
19/05/2022
10.79
 1,004 10.71 10.79 10.71 0 0 0
18/05/2022
10.71
 4,100 10.71 10.71 10.57 0 0 0
17/05/2022
10.71
 5,322 10.79 10.79 10.71 0 0 0
16/05/2022
10.79
 3,500 10.93 10.93 10.79 0 0 0
13/05/2022
10.93
 17,600 10.79 11.15 10.28 0 0 0
12/05/2022
10.79
 4,500 11.29 11.29 10.79 0 0 0
11/05/2022
11.29
 1,910 11.29 11.36 10.86 0 0 0
10/05/2022
11.29
 600 10.79 11.29 11.15 0 0 0
09/05/2022
10.79
 12,900 11.51 11.51 10.71 200 0 0.0
06/05/2022
11.51
 4,500 11.58 11.58 11.15 0 0 0
05/05/2022
11.58
 8,000 11.58 11.65 11.29 0 0 0
04/05/2022
11.58
 4,500 11.65 11.65 11.51 2,600 0 0.0
29/04/2022
11.65
 3,500 11.58 11.65 11.58 0 0 0
28/04/2022
11.58
 2,390 11.43 11.79 11.43 0 0 0
27/04/2022
11.43
 900 11.22 11.51 11.15 0 0 0
26/04/2022
11.22
 9,400 10.93 11.51 10.28 0 0 0
25/04/2022
10.93
 14,700 11.43 11.51 10.93 0 0 0
22/04/2022
11.43
 8,900 11.22 11.72 11.36 0 0 0
21/04/2022
11.22
 14,100 11.29 11.29 10.86 0 0 0
20/04/2022
11.29
 14,000 11.51 11.51 10.86 0 0 0
19/04/2022
11.51
 4,900 11.65 11.65 11.15 0 0 0
18/04/2022
11.65
 7,500 11.79 11.79 11.15 0 0 0
15/04/2022
11.79
 13,400 12.22 12.22 11.15 0 0 0
14/04/2022
12.22
 100 11.94 12.22 12.22 0 0 0
13/04/2022
11.94
 2,700 11.72 11.94 11.51 0 0 0
12/04/2022
11.72
 1,400 11.94 12.15 11.72 0 0 0
08/04/2022
11.94
 25,900 12.22 12.22 11.51 5,800 0 0.1
07/04/2022
12.22
 19,500 12.22 12.30 12.01 15,300 16,300 -0.0
06/04/2022
12.22
 21,000 12.15 12.22 12.01 10,000 0 0.2
05/04/2022
12.15
 10,900 12.22 12.37 12.08 0 0 0
04/04/2022
12.22
 20,000 12.37 12.37 12.01 0 0 0
01/04/2022
12.37
 13,900 12.22 12.37 12.01 0 0 0
31/03/2022
12.22
 3,100 12.15 12.66 12.08 0 0 0
30/03/2022
12.15
 28,530 12.37 12.37 12.01 10,000 0 0.2
29/03/2022
12.37
 25,100 12.08 12.37 12.01 13,100 0 0.2
28/03/2022
12.08
 37,900 12.30 12.30 12.01 25,700 0 0.4
25/03/2022
12.30
 13,600 12.08 12.94 12.08 0 0 0
24/03/2022
12.08
 17,900 12.01 12.22 12.01 9,300 0 0.2
23/03/2022
12.01
 31,500 12.15 12.44 11.94 0 0 0
22/03/2022
12.15
 24,100 12.44 12.44 12.08 0 0 0
21/03/2022
12.44
 1,403 12.44 12.66 12.01 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
12.44
 21,697 12.51 12.73 12.01 0 0 0
17/03/2022
12.51
 18,400 12.58 12.58 12.10 0 0 0
16/03/2022
12.58
 21,700 12.51 12.58 12.44 0 0 0
15/03/2022
12.51
 11,100 12.38 12.58 12.38 0 0 0
14/03/2022
12.38
 45,600 12.65 12.72 12.24 0 0 0
11/03/2022
12.65
 71,310 12.51 12.72 12.51 0 2,000 -0.0
10/03/2022
12.51
 19,600 12.24 12.58 12.31 0 3,600 -0.1
09/03/2022
12.24
 32,200 12.38 12.58 12.10 0 100 -0.0
08/03/2022
12.38
 56,600 12.51 12.65 12.04 0 7,300 -0.1
07/03/2022
12.51
 34,611 12.31 12.85 12.31 0 4,000 -0.1
04/03/2022
12.31
 42,300 12.92 13.06 12.31 0 0 0
03/03/2022
12.92
 173,926 11.97 13.12 11.97 0 5,200 -0.1
02/03/2022
11.97
 37,900 11.90 11.97 11.63 0 0 0
01/03/2022
11.90
 8,100 11.90 11.97 11.83 0 0 0
28/02/2022
11.90
 37,600 11.63 11.97 11.49 0 0 0
25/02/2022
11.63
 2,000 11.63 11.83 11.56 0 0 0
24/02/2022
11.63
 27,279 11.63 11.90 11.42 0 0 0
23/02/2022
11.63
 29,100 11.90 11.97 11.56 0 0 0
22/02/2022
11.90
 29,000 11.90 12.10 11.56 0 0 0
21/02/2022
11.90
 39,669 11.42 12.17 11.76 0 0 0
18/02/2022
11.42
 47,200 10.95 11.83 10.88 0 5,000 -0.1
17/02/2022
10.95
 3,350 10.81 11.02 10.74 0 0 0
16/02/2022
10.81
 6,600 10.81 10.88 10.81 0 0 0
15/02/2022
10.81
 14,000 10.81 10.88 10.68 0 0 0
14/02/2022
10.81
 8,164 10.88 11.22 10.81 0 0 0
11/02/2022
10.88
 14,500 10.95 11.08 10.88 0 0 0
10/02/2022
10.95
 9,800 11.08 11.08 10.88 0 0 0
09/02/2022
11.08
 1,330 10.88 11.22 11.02 0 0 0
08/02/2022
10.88
 2,900 10.88 10.88 10.74 0 0 0
07/02/2022
10.88
 16,700 10.74 10.88 10.54 0 0 0
28/01/2022
10.74
 6,002 10.61 10.88 10.34 0 0 0
27/01/2022
10.61
 8,300 10.47 10.95 10.47 0 0 0
26/01/2022
10.47
 22,900 10.88 11.22 9.79 0 0 0
25/01/2022
10.88
 8,100 11.08 11.08 10.54 0 0 0
24/01/2022
11.08
 3,912 11.29 11.36 10.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |