CTCP Dược phẩm Phong Phú (ppp)

20.60
0.10
(0.49%)
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
(2026-02-11) 		2.50 13.59% 8,800 -700 -0.0
18.40
20.90
20.50
2 tháng
(2026-01-12) 		1.90 10% 34,400 -500 -0.0
17.70
20.90
20.50
3 tháng
(2025-12-15) 		1.90 10% 46,200 -4,400 -0.1
17.70
20.90
20.50
6 tháng
(2025-09-15) 		0.90 4.50% 75,600 -3,800 -0.1
17.70
21.70
20.50
12 tháng
(2025-03-18) 		2.84 15.72% 290,900 49,300 0.9
17.50
22.90
20.50
24 tháng
(2024-03-25) 		4.50 27.42% 857,908 178,600 3.0
14.28
22.90
20.50
36 tháng
(2023-03-29) 		10.25 96.20% 1,564,988 436,300 7.2
10.65
22.90
20.50
60 tháng
(2021-04-08) 		12.20 140.11% 10,697,317 633,500 10.1
7.48
22.90
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.86
 900 10.79 10.86 10.57 0 0 0
29/07/2022
10.79
 5,800 10.79 10.79 10.64 0 0 0
28/07/2022
10.79
 909 10.71 10.79 10.57 0 0 0
27/07/2022
10.71
 2,000 10.79 10.79 10.71 0 0 0
26/07/2022
10.79
 1,910 10.57 10.79 10.50 0 0 0
25/07/2022
10.57
 2,000 10.79 10.93 10.57 0 0 0
22/07/2022
10.79
 3,000 10.71 10.79 10.79 0 0 0
21/07/2022
10.71
 2,300 10.64 10.79 10.71 0 0 0
20/07/2022
10.64
 2,700 10.71 10.71 10.57 0 0 0
19/07/2022
10.71
 200 10.71 10.71 10.71 0 0 0
18/07/2022
10.71
 0 10.71 10.71 10.71 0 0 0
15/07/2022
10.71
 1,500 10.71 10.71 10.71 0 0 0
14/07/2022
10.71
 5,400 10.57 10.71 10.57 0 0 0
13/07/2022
10.57
 5,100 10.71 10.71 10.57 0 0 0
12/07/2022
10.71
 0 10.71 10.71 10.71 0 0 0
11/07/2022
10.71
 1,500 10.57 10.71 10.35 0 0 0
08/07/2022
10.57
 100 10.57 10.57 10.57 0 0 0
07/07/2022
10.57
 6,300 10.28 10.57 10.28 0 0 0
06/07/2022
10.28
 1,800 10.50 10.50 10.28 0 0 0
05/07/2022
10.50
 4,000 10.64 10.64 10.50 0 0 0
04/07/2022
10.64
 2,600 10.71 10.79 10.64 0 0 0
01/07/2022
10.71
 1,000 10.93 10.93 10.71 0 0 0
30/06/2022
10.93
 0 10.93 10.93 10.93 0 0 0
29/06/2022
10.93
 2,000 10.93 10.93 10.93 0 0 0
28/06/2022
10.93
 14,700 10.57 10.93 10.57 12,600 0 0.2
27/06/2022
10.57
 4,100 10.42 10.57 10.28 0 0 0
24/06/2022
10.42
 2,100 10.35 10.42 10.20 0 0 0
23/06/2022
10.35
 3,400 10.79 10.79 10.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |