CTCP Dược phẩm Phong Phú (ppp)

19
0.80
(4.40%)
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) 		-2.50 -12.20% 27,000 -3,900 -0.1
17.70
20.50
18.20
2 tháng
(2025-11-28) 		-1.70 -8.63% 35,000 -3,600 -0.1
17.70
20.50
18.20
3 tháng
(2025-10-29) 		-2.50 -12.20% 45,200 -3,600 -0.1
17.70
21.70
18.20
6 tháng
(2025-07-31) 		-2.80 -13.46% 93,700 -2,200 -0.0
17.70
22.10
18.20
12 tháng
(2025-02-03) 		2.61 16.97% 554,753 149,900 2.5
15.39
22.90
18.20
24 tháng
(2024-02-07) 		5.26 41.29% 1,067,752 238,000 4.1
12.74
22.90
18.20
36 tháng
(2023-02-13) 		8.31 85.68% 1,603,419 448,600 7.3
9.69
22.90
18.20
60 tháng
(2021-02-22) 		10.32 134.32% 10,905,809 624,310 10.0
7.48
22.90
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
10.20
 55,000 9.66 10.40 9.66 0 0 0
11/10/2021
9.66
 21,600 9.52 9.72 9.52 0 0 0
08/10/2021
9.52
 20,400 9.52 9.72 9.38 800 0 0.0
07/10/2021
9.52
 12,119 9.45 9.72 9.25 300 0 0.0
06/10/2021
9.45
 13,200 9.66 10.06 9.38 0 0 0
05/10/2021
9.66
 18,000 9.38 9.66 9.38 0 0 0
04/10/2021
9.38
 17,419 9.52 9.52 9.04 0 0 0
01/10/2021
9.52
 18,201 9.52 9.86 9.32 0 0 0
30/09/2021
9.52
 27,400 9.66 9.79 9.38 0 0 0
29/09/2021
9.66
 8,600 9.59 10.06 9.38 0 0 0
28/09/2021
9.59
 36,300 10.13 10.13 9.52 0 0 0
27/09/2021
10.13
 15,300 10.20 10.54 9.79 0 0 0
24/09/2021
10.20
 20,400 10.54 10.74 9.86 0 0 0
23/09/2021
10.54
 14,600 10.54 10.81 10.20 0 0 0
22/09/2021
10.54
 38,100 10.54 10.74 9.52 0 0 0
21/09/2021
10.54
 23,200 10.68 10.68 10.20 400 0 0.0
20/09/2021
10.68
 30,038 10.88 11.22 10.34 0 3,000 -0.0
17/09/2021
10.88
 48,800 11.08 11.56 10.68 0 0 0
16/09/2021
11.08
 22,900 11.08 11.83 10.54 0 0 0
15/09/2021
11.08
 47,400 10.13 11.08 9.79 0 0 0
14/09/2021
10.13
 86,200 10.88 11.22 9.86 0 1,000 -0.0
13/09/2021
10.88
 40,000 11.56 11.56 10.88 0 0 0
10/09/2021
11.56
 25,600 11.49 12.04 11.15 0 0 0
09/09/2021
11.49
 18,003 11.83 12.24 11.49 0 0 0
08/09/2021
11.83
 40,400 11.42 11.83 10.88 0 0 0
07/09/2021
11.42
 77,170 11.97 11.97 11.42 0 0 0
06/09/2021
11.97
 77,301 12.72 12.72 11.76 100 100 -0
01/09/2021
12.72
 67,400 12.85 12.85 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |