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)
16/11/2022
12.22
 101,200 11.47 12.28 10.91 0 0 0
15/11/2022
11.47
 67,441 12.40 12.40 11.16 0 0 0
14/11/2022
12.40
 34,700 12.77 13.02 12.28 0 0 0
11/11/2022
12.77
 25,505 12.59 13.52 12.77 0 0 0
10/11/2022
12.59
 54,520 13.21 14.76 12.46 0 0 0
09/11/2022
13.21
 11,900 13.08 13.58 13.21 0 0 0
08/11/2022
13.08
 7,800 13.08 13.33 13.02 0 0 0
07/11/2022
13.08
 27,700 13.89 13.89 13.02 0 0 0
04/11/2022
13.89
 29,400 14.14 14.26 13.70 0 0 0
03/11/2022
14.14
 37,100 14.26 14.32 14.14 0 0 0
02/11/2022
14.26
 5,300 14.26 14.32 14.14 0 0 0
01/11/2022
14.26
 25,900 14.45 14.45 14.14 0 0 0
31/10/2022
14.45
 44,300 14.26 14.45 13.70 0 0 0
28/10/2022
14.26
 54,300 14.76 14.88 14.20 0 0 0
27/10/2022
14.76
 29,300 14.14 14.76 14.20 0 0 0
26/10/2022
14.14
 25,300 14.70 14.88 14.14 0 0 0
25/10/2022
14.70
 18,100 14.57 14.70 14.26 0 0 0
24/10/2022
14.57
 11,300 15.19 15.38 14.01 0 0 0
21/10/2022
15.19
 5,800 15.50 15.56 14.94 0 0 0
20/10/2022
15.50
 5,702 15.56 17.36 15.50 0 0 0
19/10/2022
15.56
 5,300 15.69 15.69 15.44 0 0 0
18/10/2022
15.69
 1,100 15.44 17.61 15.69 0 0 0
17/10/2022
15.44
 27,000 15.50 15.50 14.88 0 0 0
14/10/2022
15.50
 21,500 15.32 15.63 15.44 0 0 0
13/10/2022
15.32
 10,308 15.32 15.32 15.19 0 0 0
12/10/2022
15.32
 4,800 14.88 15.44 14.88 0 0 0
11/10/2022
14.88
 10,400 15.81 15.81 14.88 0 0 0
10/10/2022
15.81
 18,110 15.50 15.81 15.38 0 0 0
07/10/2022
15.50
 73,600 15.94 16.12 15.38 0 0 0
06/10/2022
15.94
 10,400 16.74 17.05 15.87 0 0 0
05/10/2022
16.74
 4,100 16.31 16.74 16.62 0 0 0
04/10/2022
16.31
 10,841 16.49 16.56 16.25 0 0 0
03/10/2022
16.49
 13,700 16.87 16.87 16.43 0 0 0
30/09/2022
16.87
 29,200 16.99 17.11 16.62 0 0 0
29/09/2022
16.99
 22,300 17.05 17.61 16.80 0 0 0
28/09/2022
17.05
 22,700 17.36 17.42 17.05 0 0 0
27/09/2022
17.36
 12,500 17.61 17.61 17.36 0 0 0
26/09/2022
17.61
 17,000 17.86 17.86 17.42 0 0 0
23/09/2022
17.86
 27,300 18.11 18.11 17.86 0 0 0
22/09/2022
18.11
 10,950 17.98 18.11 17.86 0 0 0
21/09/2022
17.98
 22,104 18.42 18.42 17.92 0 0 0
20/09/2022
18.42
 4,502 17.86 18.42 17.98 0 0 0
19/09/2022
17.86
 34,207 18.54 18.66 17.86 0 0 0
16/09/2022
18.54
 18,500 18.79 18.97 18.54 0 0 0
15/09/2022
18.79
 4,899 18.66 18.79 18.60 0 0 0
14/09/2022
18.66
 19,000 18.97 18.97 18.60 0 0 0
13/09/2022
18.97
 16,820 18.79 19.04 18.85 0 0 0
12/09/2022
18.79
 52,205 18.60 19.04 18.60 0 0 0
09/09/2022
18.60
 16,100 18.54 18.60 18.48 0 0 0
08/09/2022
18.54
 8,200 18.60 18.60 18.54 0 0 0
07/09/2022
18.60
 64,502 18.42 19.22 18.35 0 0 0
06/09/2022
18.42
 34,100 18.29 18.60 18.23 0 0 0
05/09/2022
18.29
 30,000 18.42 18.48 18.17 0 0 0
31/08/2022
18.42
 3,110 18.29 18.42 18.29 0 0 0
30/08/2022
18.29
 17,800 18.66 18.66 18.29 0 0 0
29/08/2022
18.66
 81,800 18.91 18.91 18.29 0 0 0
26/08/2022
18.91
 155,600 18.35 19.22 18.29 0 0 0
25/08/2022
18.35
 29,900 18.35 18.42 18.35 0 0 0
24/08/2022
18.35
 23,200 18.42 18.42 18.29 0 0 0
23/08/2022
18.42
 18,200 18.48 18.48 18.23 0 0 0
22/08/2022
18.48
 6,600 18.54 18.54 18.29 0 0 0
19/08/2022
18.54
 29,505 18.85 18.85 18.35 0 0 0
18/08/2022
18.85
 20,700 18.85 18.85 18.48 0 0 0
17/08/2022
18.85
 18,600 18.91 18.91 18.73 0 0 0
16/08/2022
18.91
 12,300 18.91 18.91 18.73 0 0 0
15/08/2022
18.91
 21,200 18.85 19.53 18.85 0 0 0
12/08/2022
18.85
 14,600 18.91 19.04 18.79 0 0 0
11/08/2022
18.91
 57,715 19.04 19.16 18.85 0 0 0
10/08/2022
19.04
 12,700 19.22 19.22 19.04 0 0 0
09/08/2022
19.22
 46,200 19.22 19.28 19.04 0 0 0
08/08/2022
19.22
 111,200 19.35 19.35 19.16 0 0 0
05/08/2022
19.35
 29,200 19.59 19.59 19.16 0 0 0
04/08/2022
19.59
 25,400 19.66 19.66 19.28 0 0 0
03/08/2022
19.66
 73,100 19.22 19.84 19.22 0 0 0
02/08/2022
19.22
 43,504 19.35 19.41 18.97 0 0 0
01/08/2022
19.35
 38,900 19.22 19.47 19.22 0 0 0
29/07/2022
19.22
 36,834 19.28 19.78 19.10 0 0 0
28/07/2022
19.28
 137,840 18.23 19.35 18.29 0 0 0
27/07/2022
18.23
 26,300 17.61 18.35 17.61 0 0 0
26/07/2022
17.61
 54,100 17.55 17.73 17.55 0 0 0
25/07/2022
17.55
 16,400 17.86 17.86 17.42 0 0 0
22/07/2022
17.86
 12,200 17.73 17.98 17.80 0 0 0
21/07/2022
17.73
 56,500 17.30 17.98 17.42 0 0 0
20/07/2022
17.30
 26,900 17.05 17.49 17.18 0 0 0
19/07/2022
17.05
 8,000 17.18 17.18 16.80 0 0 0
18/07/2022
17.18
 15,400 17.05 17.30 17.05 0 0 0
15/07/2022
17.05
 8,500 17.18 17.30 17.05 0 0 0
14/07/2022
17.18
 9,000 17.36 17.36 16.87 0 0 0
13/07/2022
17.36
 27,100 17.61 17.61 15.56 0 0 0
12/07/2022
17.61
 10,700 17.42 17.98 17.42 0 0 0
11/07/2022
17.42
 11,400 17.42 17.92 17.42 0 0 0
08/07/2022
17.42
 13,500 17.49 17.61 17.42 0 0 0
07/07/2022
17.49
 38,110 17.55 17.61 17.36 0 0 0
06/07/2022
17.55
 32,100 17.92 17.92 17.36 0 0 0
05/07/2022
17.92
 52,701 18.48 18.60 17.42 0 0 0
04/07/2022
18.48
 16,800 18.60 18.60 18.42 0 0 0
01/07/2022
18.60
 45,500 18.23 19.53 18.23 0 0 0
30/06/2022
18.23
 63,000 18.60 18.73 18.23 0 0 0
29/06/2022
18.60
 32,500 18.79 18.85 18.54 0 0 0
28/06/2022
18.79
 23,450 18.73 19.04 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |