CTCP Dược phẩm Phong Phú (ppp)

18.90
0.10
(0.53%)
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
(2026-04-01) 		0.70 3.85% 4,300 900 0.0
18.10
18.90
18.90
2 tháng
(2026-03-02) 		1.85 10.83% 23,700 800 -0.0
17.05
20
18.90
3 tháng
(2026-02-02) 		1.10 6.21% 27,900 -200 -0.0
16.96
20
18.90
6 tháng
(2025-11-03) 		1.01 5.66% 73,400 -3,600 -0.1
16.40
20.11
18.90
12 tháng
(2025-05-06) 		0.36 1.96% 178,500 5,100 0.1
16.40
21.22
18.90
24 tháng
(2024-05-13) 		4.55 31.73% 816,753 182,200 3.1
13.24
21.22
18.90
36 tháng
(2023-05-17) 		8.74 85.96% 1,482,965 386,800 6.4
10.16
21.22
18.90
60 tháng
(2021-05-27) 		11.90 170.16% 10,609,317 630,000 10.0
6.93
21.22
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
10.40
 9,400 10.13 10.66 9.53 0 0 0
25/04/2022
10.13
 14,700 10.60 10.66 10.13 0 0 0
22/04/2022
10.60
 8,900 10.40 10.86 10.53 0 0 0
21/04/2022
10.40
 14,100 10.46 10.46 10.06 0 0 0
20/04/2022
10.46
 14,000 10.66 10.66 10.06 0 0 0
19/04/2022
10.66
 4,900 10.80 10.80 10.33 0 0 0
18/04/2022
10.80
 7,500 10.93 10.93 10.33 0 0 0
15/04/2022
10.93
 13,400 11.33 11.33 10.33 0 0 0
14/04/2022
11.33
 100 11.06 11.33 11.33 0 0 0
13/04/2022
11.06
 2,700 10.86 11.06 10.66 0 0 0
12/04/2022
10.86
 1,400 11.06 11.26 10.86 0 0 0
08/04/2022
11.06
 25,900 11.33 11.33 10.66 5,800 0 0.1
07/04/2022
11.33
 19,500 11.33 11.40 11.13 15,300 16,300 -0.0
06/04/2022
11.33
 21,000 11.26 11.33 11.13 10,000 0 0.2
05/04/2022
11.26
 10,900 11.33 11.46 11.20 0 0 0
04/04/2022
11.33
 20,000 11.46 11.46 11.13 0 0 0
01/04/2022
11.46
 13,900 11.33 11.46 11.13 0 0 0
31/03/2022
11.33
 3,100 11.26 11.73 11.20 0 0 0
30/03/2022
11.26
 28,530 11.46 11.46 11.13 10,000 0 0.2
29/03/2022
11.46
 25,100 11.20 11.46 11.13 13,100 0 0.2
28/03/2022
11.20
 37,900 11.40 11.40 11.13 25,700 0 0.4
25/03/2022
11.40
 13,600 11.20 12.00 11.20 0 0 0
24/03/2022
11.20
 17,900 11.13 11.33 11.13 9,300 0 0.2
23/03/2022
11.13
 31,500 11.26 11.53 11.06 0 0 0
22/03/2022
11.26
 24,100 11.53 11.53 11.20 0 0 0
21/03/2022
11.53
 1,403 11.53 11.73 11.13 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
11.53
 21,697 11.60 11.80 11.13 0 0 0
17/03/2022
11.60
 18,400 11.66 11.66 11.22 0 0 0
16/03/2022
11.66
 21,700 11.60 11.66 11.53 0 0 0
15/03/2022
11.60
 11,100 11.47 11.66 11.47 0 0 0
14/03/2022
11.47
 45,600 11.72 11.79 11.34 0 0 0
11/03/2022
11.72
 71,310 11.60 11.79 11.60 0 2,000 -0.0
10/03/2022
11.60
 19,600 11.34 11.66 11.41 0 3,600 -0.1
09/03/2022
11.34
 32,200 11.47 11.66 11.22 0 100 -0.0
08/03/2022
11.47
 56,600 11.60 11.72 11.16 0 7,300 -0.1
07/03/2022
11.60
 34,611 11.41 11.91 11.41 0 4,000 -0.1
04/03/2022
11.41
 42,300 11.97 12.10 11.41 0 0 0
03/03/2022
11.97
 173,926 11.09 12.16 11.09 0 5,200 -0.1
02/03/2022
11.09
 37,900 11.03 11.09 10.78 0 0 0
01/03/2022
11.03
 8,100 11.03 11.09 10.97 0 0 0
28/02/2022
11.03
 37,600 10.78 11.09 10.65 0 0 0
25/02/2022
10.78
 2,000 10.78 10.97 10.71 0 0 0
24/02/2022
10.78
 27,279 10.78 11.03 10.59 0 0 0
23/02/2022
10.78
 29,100 11.03 11.09 10.71 0 0 0
22/02/2022
11.03
 29,000 11.03 11.22 10.71 0 0 0
21/02/2022
11.03
 39,669 10.59 11.28 10.90 0 0 0
18/02/2022
10.59
 47,200 10.15 10.97 10.08 0 5,000 -0.1
17/02/2022
10.15
 3,350 10.02 10.21 9.96 0 0 0
16/02/2022
10.02
 6,600 10.02 10.08 10.02 0 0 0
15/02/2022
10.02
 14,000 10.02 10.08 9.90 0 0 0
14/02/2022
10.02
 8,164 10.08 10.40 10.02 0 0 0
11/02/2022
10.08
 14,500 10.15 10.27 10.08 0 0 0
10/02/2022
10.15
 9,800 10.27 10.27 10.08 0 0 0
09/02/2022
10.27
 1,330 10.08 10.40 10.21 0 0 0
08/02/2022
10.08
 2,900 10.08 10.08 9.96 0 0 0
07/02/2022
10.08
 16,700 9.96 10.08 9.77 0 0 0
28/01/2022
9.96
 6,002 9.83 10.08 9.58 0 0 0
27/01/2022
9.83
 8,300 9.71 10.15 9.71 0 0 0
26/01/2022
9.71
 22,900 10.08 10.40 9.08 0 0 0
25/01/2022
10.08
 8,100 10.27 10.27 9.77 0 0 0
24/01/2022
10.27
 3,912 10.46 10.53 9.83 0 0 0
21/01/2022
10.46
 10,950 10.46 10.46 10.08 0 0 0
20/01/2022
10.46
 4,900 10.53 10.59 9.77 0 0 0
19/01/2022
10.53
 20,800 10.53 10.59 9.52 0 0 0
18/01/2022
10.53
 19,600 10.46 10.59 9.45 1,800 0 0.0
17/01/2022
10.46
 17,100 10.59 10.71 10.08 9,800 0 0.2
14/01/2022
10.59
 17,700 10.71 10.71 10.53 10,200 0 0.2
13/01/2022
10.71
 36,750 10.78 10.78 10.46 0 0 0
12/01/2022
10.78
 34,400 10.46 10.84 10.27 0 0 0
11/01/2022
10.46
 18,759 10.78 11.03 10.46 0 0 0
10/01/2022
10.78
 56,500 11.03 11.03 10.65 0 0 0
07/01/2022
11.03
 25,200 11.03 11.16 10.78 0 0 0
06/01/2022
11.03
 27,627 11.16 11.28 10.97 1,000 0 0.0
05/01/2022
11.16
 12,361 11.09 11.28 11.03 0 0 0
04/01/2022
11.09
 35,303 11.09 11.60 10.84 0 0 0
31/12/2021
11.09
 42,950 11.16 11.22 10.71 0 0 0
30/12/2021
11.16
 22,220 11.66 11.66 11.03 0 0 0
29/12/2021
11.66
 60,536 11.60 12.73 11.28 0 0 0
28/12/2021
11.60
 95,310 10.59 11.60 10.53 13,900 0 0.2
27/12/2021
10.59
 29,450 10.71 10.84 10.59 0 0 0
24/12/2021
10.71
 21,000 10.53 10.71 10.46 0 0 0
23/12/2021
10.53
 28,200 10.71 10.78 10.46 0 0 0
22/12/2021
10.71
 54,700 10.78 10.84 10.40 0 0 0
21/12/2021
10.78
 80,100 10.78 11.03 10.59 0 0 0
20/12/2021
10.78
 34,963 10.84 10.97 10.65 0 7,200 -0.1
17/12/2021
10.84
 68,637 10.97 10.97 10.71 0 10,000 -0.2
16/12/2021
10.97
 27,900 10.84 11.09 10.90 0 3,600 -0.1
15/12/2021
10.84
 41,900 11.03 11.16 10.78 0 0 0
14/12/2021
11.03
 58,602 11.22 11.28 10.97 0 0 0
13/12/2021
11.22
 38,813 11.28 11.34 11.03 600 0 0.0
10/12/2021
11.28
 51,800 10.97 11.34 10.78 0 1,000 -0.0
09/12/2021
10.97
 55,100 11.16 11.16 10.65 0 0 0
08/12/2021
11.16
 39,800 11.16 11.28 10.71 0 0 0
07/12/2021
11.16
 129,400 11.66 12.23 10.65 0 0 0
06/12/2021
11.66
 135,006 12.92 12.92 11.66 0 0 0
03/12/2021
12.92
 53,823 13.24 13.80 12.61 8,900 5,000 0.1
02/12/2021
13.24
 191,621 13.68 14.81 12.42 0 0 0
01/12/2021
13.68
 364,447 14.18 15.57 12.92 1,000 4,000 -0.1
30/11/2021
14.18
 95,000 12.92 14.18 13.74 1,000 0 0.0
29/11/2021
12.92
 89,486 11.79 12.92 11.97 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |