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)
31/08/2021
18.67
 0 18.67 18.67 18.67 0 0 0
30/08/2021
18.67
 0 18.61 18.67 18.61 0 0 0
27/08/2021
18.61
 244,615 19.47 19.47 18.11 0 100 -0.0
26/08/2021
19.47
 0 19.47 19.47 19.47 0 0 0
25/08/2021
19.47
 0 19.47 19.47 19.47 0 0 0
24/08/2021
19.47
 0 19.47 19.47 19.47 0 0 0
23/08/2021
19.47
 0 19.22 19.47 19.47 0 0 0
20/08/2021
19.22
 484,200 18.98 20.39 18.85 0 0 0
19/08/2021
18.98
 0 18.98 18.98 18.98 0 0 0
18/08/2021
18.98
 0 18.98 18.98 18.98 0 0 0
17/08/2021
18.98
 0 18.98 18.98 18.98 0 0 0
16/08/2021
18.98
 0 19.16 18.98 19.16 0 0 0
13/08/2021
19.16
 1,072,815 16.76 19.22 16.94 0 5,400 -0.2
12/08/2021
16.76
 0 16.76 16.76 16.76 0 0 0
11/08/2021
16.76
 0 16.76 16.76 16.76 0 0 0
10/08/2021
16.76
 0 16.76 16.76 16.76 0 0 0
09/08/2021
16.76
 0 16.51 16.76 16.76 0 0 0
06/08/2021
16.51
 304,100 16.70 17.68 16.39 0 0 0
05/08/2021
16.70
 0 16.70 16.70 16.70 0 0 0
04/08/2021
16.70
 0 16.70 16.70 16.70 0 0 0
03/08/2021
16.70
 0 16.70 16.70 16.70 0 0 0
02/08/2021
16.70
 0 16.82 16.70 16.82 0 0 0
30/07/2021
16.82
 405,900 14.66 16.82 14.97 0 0 0
29/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
28/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
27/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
26/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
23/07/2021
14.66
 0 14.66 14.66 14.66 0 0 0
22/07/2021
14.66
 0 14.73 14.66 14.66 0 0 0
21/07/2021
14.73
 7,300 14.66 14.79 14.29 0 0 0
20/07/2021
14.66
 12,500 13.92 14.66 13.80 0 0 0
19/07/2021
13.92
 8,700 14.79 14.79 13.74 0 0 0
16/07/2021
14.79
 34,400 14.23 14.79 14.23 0 0 0
15/07/2021
14.23
 37,900 13.86 14.91 14.17 0 0 0
14/07/2021
13.86
 44,600 14.29 14.36 13.74 0 0 0
13/07/2021
14.29
 13,700 13.86 15.71 14.17 0 0 0
12/07/2021
13.86
 50,200 14.54 14.54 13.74 0 0 0
09/07/2021
14.54
 52,800 15.10 15.10 14.54 0 0 0
08/07/2021
15.10
 17,800 14.73 15.34 14.79 0 0 0
07/07/2021
14.73
 36,000 14.23 15.16 14.48 0 0 0
06/07/2021
14.23
 48,900 15.40 15.40 14.23 0 0 0
05/07/2021
15.40
 35,200 15.71 15.71 15.28 0 0 0
02/07/2021
15.71
 84,900 15.53 15.71 15.28 0 0 0
01/07/2021
15.53
 36,901 15.59 15.65 15.46 0 0 0
30/06/2021
15.59
 28,500 15.53 15.77 15.59 0 0 0
29/06/2021
15.53
 38,300 15.77 15.77 15.53 0 0 0
28/06/2021
15.77
 33,800 15.53 16.02 15.46 0 0 0
25/06/2021
15.53
 55,640 15.65 15.65 15.46 0 0 0
24/06/2021
15.65
 85,400 16.02 16.02 15.40 0 0 0
23/06/2021
16.02
 144,200 16.45 16.76 15.77 0 0 0
22/06/2021
16.45
 70,600 16.76 16.94 16.27 0 0 0
21/06/2021
16.76
 221,900 16.51 17.25 16.45 0 0 0
18/06/2021
16.51
 311,435 16.08 17.25 16.02 500 0 0.0
17/06/2021
16.08
 66,200 16.14 16.14 15.53 0 100 -0.0
16/06/2021
16.14
 78,818 16.02 16.33 16.08 0 0 0
15/06/2021
16.02
 129,254 15.90 16.64 15.90 0 17,000 -0.4
14/06/2021
15.90
 215,303 15.03 16.27 15.10 0 0 0
11/06/2021
15.03
 43,200 14.97 15.03 14.85 0 2,600 -0.1
10/06/2021
14.97
 42,000 15.03 15.03 14.91 0 0 0
09/06/2021
15.03
 34,100 15.16 15.16 14.91 400 0 0.0
08/06/2021
15.16
 58,100 15.22 15.40 14.79 0 0 0
07/06/2021
15.22
 95,200 15.28 15.28 14.79 0 0 0
04/06/2021
15.28
 113,000 15.59 15.59 14.79 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
03/06/2021
15.59
 61,900 15.59 16.02 15.34 0 0 0
02/06/2021
15.59
 89,800 15.12 15.59 14.89 300 0 0.0
01/06/2021
15.12
 103,900 15.24 15.24 14.31 0 0 0
31/05/2021
15.24
 55,800 15.18 15.36 14.95 0 0 0
28/05/2021
15.18
 84,900 15.01 15.53 14.77 0 0 0
27/05/2021
15.01
 38,900 15.36 15.36 14.77 0 0 0
26/05/2021
15.36
 58,758 15.30 16.17 15.12 0 0 0
25/05/2021
15.30
 102,100 14.66 15.53 14.60 0 10,000 -0.3
24/05/2021
14.66
 122,800 14.66 14.83 14.31 0 0 0
21/05/2021
14.66
 61,400 14.48 14.83 14.48 0 0 0
20/05/2021
14.48
 46,700 14.42 14.54 14.31 0 0 0
19/05/2021
14.42
 34,900 14.54 14.54 14.37 100 0 0.0
18/05/2021
14.54
 50,200 14.60 14.72 14.37 0 0 0
17/05/2021
14.60
 41,700 14.72 15.01 14.54 0 0 0
14/05/2021
14.72
 29,801 14.77 14.95 14.72 0 200 -0.0
13/05/2021
14.77
 83,300 14.72 14.89 14.54 0 0 0
12/05/2021
14.72
 56,560 14.37 14.89 14.37 0 0 0
11/05/2021
14.37
 46,600 14.72 14.83 14.37 400 0 0.0
10/05/2021
14.72
 29,900 14.25 15.12 14.19 0 0 0
07/05/2021
14.25
 49,700 14.48 14.54 14.02 2,600 0 0.1
06/05/2021
14.48
 74,902 14.95 15.01 14.37 0 0 0
05/05/2021
14.95
 53,700 15.30 15.36 14.95 0 0 0
04/05/2021
15.30
 72,400 14.95 15.53 14.48 0 0 0
29/04/2021
14.95
 29,908 15.18 15.18 14.95 0 0 0
28/04/2021
15.18
 58,300 14.25 15.41 14.19 0 0 0
27/04/2021
14.25
 29,728 14.13 14.42 14.08 500 0 0.0
26/04/2021
14.13
 38,600 14.54 14.77 13.96 0 0 0
23/04/2021
14.54
 83,934 14.72 14.83 13.96 0 0 0
22/04/2021
14.72
 49,902 15.70 15.70 14.72 0 0 0
20/04/2021
15.70
 64,810 15.47 15.82 15.24 0 0 0
19/04/2021
15.47
 50,700 15.41 15.47 15.30 0 0 0
16/04/2021
15.41
 90,082 16.00 16.00 14.54 0 0 0
15/04/2021
16.00
 61,782 16.05 16.29 15.70 0 0 0
14/04/2021
16.05
 40,846 16.11 16.29 15.70 0 100 -0.0
13/04/2021
16.11
 91,500 16.46 16.63 16.11 0 0 0
12/04/2021
16.46
 61,600 16.81 16.87 16.46 0 600 -0.0
09/04/2021
16.81
 42,100 16.87 17.04 16.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |