CTCP Dược phẩm Phong Phú (ppp)

20.70
0.20
(0.98%)
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)
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
21/01/2022
11.29
 10,950 11.29 11.29 10.88 0 0 0
20/01/2022
11.29
 4,900 11.36 11.42 10.54 0 0 0
19/01/2022
11.36
 20,800 11.36 11.42 10.27 0 0 0
18/01/2022
11.36
 19,600 11.29 11.42 10.20 1,800 0 0.0
17/01/2022
11.29
 17,100 11.42 11.56 10.88 9,800 0 0.2
14/01/2022
11.42
 17,700 11.56 11.56 11.36 10,200 0 0.2
13/01/2022
11.56
 36,750 11.63 11.63 11.29 0 0 0
12/01/2022
11.63
 34,400 11.29 11.70 11.08 0 0 0
11/01/2022
11.29
 18,759 11.63 11.90 11.29 0 0 0
10/01/2022
11.63
 56,500 11.90 11.90 11.49 0 0 0
07/01/2022
11.90
 25,200 11.90 12.04 11.63 0 0 0
06/01/2022
11.90
 27,627 12.04 12.17 11.83 1,000 0 0.0
05/01/2022
12.04
 12,361 11.97 12.17 11.90 0 0 0
04/01/2022
11.97
 35,303 11.97 12.51 11.70 0 0 0
31/12/2021
11.97
 42,950 12.04 12.10 11.56 0 0 0
30/12/2021
12.04
 22,220 12.58 12.58 11.90 0 0 0
29/12/2021
12.58
 60,536 12.51 13.74 12.17 0 0 0
28/12/2021
12.51
 95,310 11.42 12.51 11.36 13,900 0 0.2
27/12/2021
11.42
 29,450 11.56 11.70 11.42 0 0 0
24/12/2021
11.56
 21,000 11.36 11.56 11.29 0 0 0
23/12/2021
11.36
 28,200 11.56 11.63 11.29 0 0 0
22/12/2021
11.56
 54,700 11.63 11.70 11.22 0 0 0
21/12/2021
11.63
 80,100 11.63 11.90 11.42 0 0 0
20/12/2021
11.63
 34,963 11.70 11.83 11.49 0 7,200 -0.1
17/12/2021
11.70
 68,637 11.83 11.83 11.56 0 10,000 -0.2
16/12/2021
11.83
 27,900 11.70 11.97 11.76 0 3,600 -0.1
15/12/2021
11.70
 41,900 11.90 12.04 11.63 0 0 0
14/12/2021
11.90
 58,602 12.10 12.17 11.83 0 0 0
13/12/2021
12.10
 38,813 12.17 12.24 11.90 600 0 0.0
10/12/2021
12.17
 51,800 11.83 12.24 11.63 0 1,000 -0.0
09/12/2021
11.83
 55,100 12.04 12.04 11.49 0 0 0
08/12/2021
12.04
 39,800 12.04 12.17 11.56 0 0 0
07/12/2021
12.04
 129,400 12.58 13.19 11.49 0 0 0
06/12/2021
12.58
 135,006 13.94 13.94 12.58 0 0 0
03/12/2021
13.94
 53,823 14.28 14.89 13.60 8,900 5,000 0.1
02/12/2021
14.28
 191,621 14.76 15.98 13.40 0 0 0
01/12/2021
14.76
 364,447 15.30 16.80 13.94 1,000 4,000 -0.1
30/11/2021
15.30
 95,000 13.94 15.30 14.82 1,000 0 0.0
29/11/2021
13.94
 89,486 12.72 13.94 12.92 0 400 -0.0
26/11/2021
12.72
 317,600 11.56 12.72 11.70 3,000 100 0.1
25/11/2021
11.56
 81,700 11.08 11.56 10.74 12,600 0 0.2
24/11/2021
11.08
 33,600 11.29 11.29 10.81 0 0 0
23/11/2021
11.29
 48,000 10.54 11.29 10.13 4,100 0 0.1
22/11/2021
10.54
 64,454 11.42 11.42 10.54 0 0 0
19/11/2021
11.42
 54,424 11.56 11.56 10.95 0 0 0
18/11/2021
11.56
 46,600 11.97 11.97 11.36 0 0 0
17/11/2021
11.97
 37,817 12.04 12.31 11.56 0 10,000 -0.2
16/11/2021
12.04
 75,103 11.76 12.31 11.76 0 0 0
15/11/2021
11.76
 132,875 11.42 11.97 11.22 500 0 0.0
12/11/2021
11.42
 66,400 11.49 11.49 11.29 0 0 0
11/11/2021
11.49
 41,400 11.70 12.17 11.49 0 0 0
10/11/2021
11.70
 130,670 11.08 11.97 11.02 10,500 0 0.2
09/11/2021
11.08
 23,528 11.08 11.22 11.02 0 0 0
08/11/2021
11.08
 21,518 11.08 11.42 11.02 0 0 0
05/11/2021
11.08
 18,150 11.08 11.42 10.95 0 0 0
04/11/2021
11.08
 8,600 11.02 11.15 10.88 0 0 0
03/11/2021
11.02
 55,300 11.42 11.63 11.02 0 0 0
02/11/2021
11.42
 141,300 10.95 11.56 10.95 4,500 0 0.1
01/11/2021
10.95
 37,980 10.88 11.15 10.88 3,000 0 0.0
29/10/2021
10.88
 23,000 11.02 11.08 10.81 0 0 0
28/10/2021
11.02
 34,669 10.88 11.02 10.81 0 1,300 -0.0
27/10/2021
10.88
 47,800 10.95 11.22 10.61 5,000 0 0.1
26/10/2021
10.95
 85,100 11.22 11.22 10.34 0 0 0
25/10/2021
11.22
 45,400 11.08 11.56 11.08 0 0 0
22/10/2021
11.08
 124,600 10.61 11.42 10.74 8,000 0 0.1
21/10/2021
10.61
 140,000 9.66 10.61 9.72 0 0 0
20/10/2021
9.66
 6,500 9.59 9.79 9.52 100 310 -0.0
19/10/2021
9.59
 17,600 9.72 9.93 9.45 100 600 -0.0
18/10/2021
9.72
 8,200 9.79 9.79 9.59 0 0 0
15/10/2021
9.79
 21,100 10.06 10.06 9.52 0 0 0
14/10/2021
10.06
 17,800 10.13 10.13 9.66 0 0 0
13/10/2021
10.13
 22,300 10.20 10.40 10.13 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |