Tổng Công ty cổ phần Phong Phú (pph)

27.90
0.10
(0.36%)
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) 		0.10 0.36% 199,100 -100 -0.0
27.30
27.90
27.90
2 tháng
(2025-12-01) 		-0.20 -0.71% 417,500 -100 -0.0
27.30
28
27.90
3 tháng
(2025-10-30) 		1.04 3.88% 1,120,200 -100 -0.0
26.76
28.18
27.90
6 tháng
(2025-08-01) 		0.75 2.79% 2,393,500 -100 -0.0
25.91
28.18
27.90
12 tháng
(2025-02-03) 		0.40 1.47% 6,884,576 -4,600 -0.1
21.71
28.89
27.90
24 tháng
(2024-02-15) 		5.79 26.28% 16,659,097 -5,000 -0.1
21.71
29.10
27.90
36 tháng
(2023-02-13) 		11.09 66.39% 25,407,290 -5,000 -0.1
16.20
29.10
27.90
60 tháng
(2021-02-23) 		15.64 128.69% 62,661,324 -44,900 -1.2
12.04
29.10
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
19.57
 15,100 18.95 19.57 18.95 0 0 0
19/01/2022
18.95
 14,800 18.64 19.14 18.45 0 0 0
18/01/2022
18.64
 52,900 18.64 19.26 18.64 0 0 0
17/01/2022
18.64
 30,300 19.88 19.88 18.64 0 0 0
14/01/2022
19.88
 11,400 19.51 19.88 19.26 0 0 0
13/01/2022
19.51
 32,800 19.88 19.88 19.26 0 0 0
12/01/2022
19.88
 61,300 20.13 20.50 19.51 0 0 0
11/01/2022
20.13
 10,900 20.44 20.44 20.07 0 0 0
10/01/2022
20.44
 30,600 20.88 20.88 20.44 0 0 0
07/01/2022
20.88
 93,500 20.19 20.94 19.94 0 0 0
06/01/2022
20.19
 33,300 20.19 20.25 19.88 0 0 0
05/01/2022
20.19
 45,200 20.56 20.69 20.19 0 0 0
04/01/2022
20.56
 33,700 20.50 20.63 20.01 0 0 0
31/12/2021
20.50
 22,400 20.07 20.50 19.88 0 0 0
30/12/2021
20.07
 17,900 20.07 20.19 19.88 0 0 0
29/12/2021
20.07
 46,000 20.19 20.19 19.88 0 0 0
28/12/2021
20.19
 19,800 20.19 20.38 19.88 0 0 0
27/12/2021
20.19
 10,000 19.88 21.31 20.07 0 0 0
24/12/2021
19.88
 115,610 20.19 20.81 19.88 0 0 0
23/12/2021
20.19
 97,800 21.00 21.00 18.20 0 0 0
22/12/2021
21.00
 72,900 21.25 21.25 20.81 0 0 0
21/12/2021
21.25
 39,600 21.12 21.25 21.00 1,000 0 0.0
20/12/2021
21.12
 63,200 21.68 21.75 21.12 0 0 0
17/12/2021
21.68
 88,271 21.31 22.06 21.12 0 0 0
16/12/2021
21.31
 45,500 21.25 21.62 21.19 0 0 0
15/12/2021
21.25
 37,600 21.37 21.43 21.12 0 0 0
14/12/2021
21.37
 89,210 21.12 21.37 20.88 4,000 0 0.1
13/12/2021
21.12
 79,700 21.43 21.56 21.12 0 0 0
10/12/2021
21.43
 34,100 21.68 21.75 21.31 0 0 0
09/12/2021
21.68
 63,556 22.12 22.12 21.43 0 0 0
08/12/2021
22.12
 61,400 20.88 22.12 21.12 0 0 0
07/12/2021
20.88
 23,700 21.00 21.00 20.50 0 0 0
06/12/2021
21.00
 46,400 21.56 21.56 20.38 1,000 0 0.0
03/12/2021
21.56
 29,600 21.93 21.93 21.12 4,000 0 0.1
02/12/2021
21.93
 44,511 21.99 22.06 21.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |