Tổng Công ty cổ phần Phong Phú (pph)

28
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
(2025-11-05) 		0.75 2.79% 536,200 0 0
26.95
28.18
28
2 tháng
(2025-10-06) 		1.32 5% 1,057,100 0 0
25.91
28.18
28
3 tháng
(2025-09-08) 		1.80 6.91% 1,520,700 0 0
25.91
28.18
28
6 tháng
(2025-06-09) 		2.27 8.90% 3,083,100 -4,000 -0.1
25.43
28.18
28
12 tháng
(2024-12-10) 		1.81 6.97% 8,051,251 -4,500 -0.1
21.71
28.89
28
24 tháng
(2023-12-18) 		7.22 35.07% 17,358,124 -4,900 -0.1
20.58
29.10
28
36 tháng
(2022-12-21) 		13.57 95.40% 27,202,971 -4,900 -0.1
14.23
29.10
28
60 tháng
(2020-12-31) 		17.45 168.52% 62,827,505 -44,800 -1.2
9.89
29.10
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
21.99
 57,600 21.50 22.37 21.43 0 0 0
30/11/2021
21.50
 69,241 21.25 21.75 21.12 0 600 -0.0
29/11/2021
21.25
 37,840 21.68 21.68 21.00 0 0 0
26/11/2021
21.68
 21,200 21.87 21.93 21.37 0 0 0
25/11/2021
21.87
 75,900 21.56 21.99 21.31 0 0 0
24/11/2021
21.56
 74,400 22.06 22.12 21.12 0 0 0
23/11/2021
22.06
 110,117 21.19 22.37 21.12 300 0 0.0
22/11/2021
21.19
 142,210 22.30 22.37 21.19 0 0 0
19/11/2021
22.30
 221,504 22.93 22.93 19.88 0 0 0
18/11/2021
22.93
 172,650 23.05 23.11 22.61 200 0 0.0
17/11/2021
23.05
 66,135 22.86 23.24 22.86 0 0 0
16/11/2021
22.86
 93,500 23.24 23.24 22.80 0 0 0
15/11/2021
23.24
 138,000 23.05 23.30 22.68 0 0 0
12/11/2021
23.05
 140,910 23.61 23.61 22.86 0 0 0
11/11/2021
23.61
 222,200 23.36 23.73 22.80 0 0 0
10/11/2021
23.36
 132,000 23.42 23.67 23.05 0 0 0
09/11/2021
23.42
 172,500 23.61 23.67 23.30 0 0 0
08/11/2021
23.61
 109,630 23.92 23.92 23.42 0 0 0
05/11/2021
23.92
 124,300 23.17 23.92 23.11 0 0 0
04/11/2021
23.17
 99,448 22.86 23.17 22.68 0 0 0
03/11/2021
22.86
 349,748 23.42 23.42 22.74 0 0 0
02/11/2021
23.42
 318,960 23.80 23.98 23.30 0 0 0
01/11/2021
23.80
 268,259 24.54 24.73 23.73 0 100 -0.0
29/10/2021
24.54
 299,408 23.98 25.16 23.92 0 0 0
28/10/2021
23.98
 812,627 24.91 24.91 22.37 0 0 0
27/10/2021
24.91
 374,700 24.42 25.78 24.42 0 0 0
26/10/2021
24.42
 405,900 23.48 24.79 23.55 0 0 0
25/10/2021
23.48
 248,600 22.93 23.80 22.99 0 0 0
22/10/2021
22.93
 212,100 22.80 23.30 22.49 0 0 0
21/10/2021
22.80
 435,800 21.43 22.99 21.43 0 0 0
20/10/2021
21.43
 95,200 21.25 21.75 21.12 0 0 0
19/10/2021
21.25
 175,300 20.88 21.93 20.81 0 0 0
18/10/2021
20.88
 74,400 21.25 21.43 20.81 0 0 0
15/10/2021
21.25
 84,300 21.75 21.75 20.69 0 0 0
14/10/2021
21.75
 198,900 21.19 21.93 21.12 0 0 0
13/10/2021
21.19
 140,600 21.43 21.43 20.81 0 0 0
12/10/2021
21.43
 159,100 22.12 22.12 21.12 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
22.12
 98,200 22.24 22.49 21.75 0 0 0
08/10/2021
22.24
 196,600 22.37 22.80 22.24 0 0 0
07/10/2021
22.37
 558,403 19.78 22.37 20.02 0 0 0
06/10/2021
19.78
 109,700 19.47 19.96 19.04 0 0 0
05/10/2021
19.47
 109,832 19.53 19.53 18.85 0 0 0
04/10/2021
19.53
 53,800 19.96 20.95 19.16 0 100 -0.0
01/10/2021
19.96
 216,800 20.46 21.56 19.10 0 0 0
30/09/2021
20.46
 0 20.46 20.46 20.46 0 0 0
29/09/2021
20.46
 0 20.46 20.46 20.46 0 0 0
28/09/2021
20.46
 0 20.46 20.46 20.46 0 0 0
27/09/2021
20.46
 0 20.15 20.46 20.46 0 0 0
24/09/2021
20.15
 134,513 20.95 22.18 19.84 0 0 0
23/09/2021
20.95
 0 20.95 20.95 20.95 0 0 0
22/09/2021
20.95
 0 20.95 20.95 20.95 0 0 0
21/09/2021
20.95
 0 20.95 20.95 20.95 0 0 0
20/09/2021
20.95
 0 21.50 20.95 20.95 0 0 0
17/09/2021
21.50
 441,498 19.53 21.87 20.09 0 5,000 -0.2
16/09/2021
19.53
 0 19.53 19.53 19.53 0 0 0
15/09/2021
19.53
 0 19.53 19.53 19.53 0 0 0
14/09/2021
19.53
 0 19.53 19.53 19.53 0 0 0
13/09/2021
19.53
 0 19.72 19.53 19.72 0 0 0
10/09/2021
19.72
 256,574 18.67 19.96 19.10 0 0 0
09/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
08/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
07/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
06/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
01/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
31/08/2021
18.67
 0 18.67 18.67 18.67 0 0 0
30/08/2021
18.67
 0 18.61 18.67 18.61 0 0 0
27/08/2021
18.61
 244,615 19.47 19.47 18.11 0 100 -0.0
26/08/2021
19.47
 0 19.47 19.47 19.47 0 0 0
25/08/2021
19.47
 0 19.47 19.47 19.47 0 0 0
24/08/2021
19.47
 0 19.47 19.47 19.47 0 0 0
23/08/2021
19.47
 0 19.22 19.47 19.47 0 0 0
20/08/2021
19.22
 484,200 18.98 20.39 18.85 0 0 0
19/08/2021
18.98
 0 18.98 18.98 18.98 0 0 0
18/08/2021
18.98
 0 18.98 18.98 18.98 0 0 0
17/08/2021
18.98
 0 18.98 18.98 18.98 0 0 0
16/08/2021
18.98
 0 19.16 18.98 19.16 0 0 0
13/08/2021
19.16
 1,072,815 16.76 19.22 16.94 0 5,400 -0.2
12/08/2021
16.76
 0 16.76 16.76 16.76 0 0 0
11/08/2021
16.76
 0 16.76 16.76 16.76 0 0 0
10/08/2021
16.76
 0 16.76 16.76 16.76 0 0 0
09/08/2021
16.76
 0 16.51 16.76 16.76 0 0 0
06/08/2021
16.51
 304,100 16.70 17.68 16.39 0 0 0
05/08/2021
16.70
 0 16.70 16.70 16.70 0 0 0
04/08/2021
16.70
 0 16.70 16.70 16.70 0 0 0
03/08/2021
16.70
 0 16.70 16.70 16.70 0 0 0
02/08/2021
16.70
 0 16.82 16.70 16.82 0 0 0
30/07/2021
16.82
 405,900 14.66 16.82 14.97 0 0 0
29/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
28/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
27/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
26/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
23/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
22/07/2021
14.66
 0 14.73 14.66 14.66 0 0 0
21/07/2021
14.73
 7,300 14.66 14.79 14.29 0 0 0
20/07/2021
14.66
 12,500 13.92 14.66 13.80 0 0 0
19/07/2021
13.92
 8,700 14.79 14.79 13.74 0 0 0
16/07/2021
14.79
 34,400 14.23 14.79 14.23 0 0 0
15/07/2021
14.23
 37,900 13.86 14.91 14.17 0 0 0
14/07/2021
13.86
 44,600 14.29 14.36 13.74 0 0 0
13/07/2021
14.29
 13,700 13.86 15.71 14.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |