Tổng Công ty cổ phần Phong Phú (pph)

28.50
0
(0%)
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
(2026-02-23) 		-0.50 -1.72% 342,400 0 0
27.70
29.80
28.50
2 tháng
(2026-01-19) 		0.70 2.51% 719,800 -100 -0.0
27.60
29.80
28.50
3 tháng
(2025-12-18) 		0.90 3.25% 924,400 -100 -0.0
27.30
29.80
28.50
6 tháng
(2025-09-19) 		1.93 7.25% 2,200,600 -100 -0.0
25.91
29.80
28.50
12 tháng
(2025-03-24) 		0.83 2.99% 6,148,500 -4,600 -0.1
21.71
29.80
28.50
24 tháng
(2024-03-28) 		5.64 24.58% 15,981,737 -5,000 -0.1
21.71
29.80
28.50
36 tháng
(2023-04-03) 		12.11 73.45% 24,814,312 -5,000 -0.1
16.42
29.80
28.50
60 tháng
(2021-04-13) 		12.49 77.51% 59,653,871 -36,100 -1.0
12.49
29.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
21.75
 198,900 21.19 21.93 21.12 0 0 0
13/10/2021
21.19
 140,600 21.43 21.43 20.81 0 0 0
12/10/2021
21.43
 159,100 22.12 22.12 21.12 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
22.12
 98,200 22.24 22.49 21.75 0 0 0
08/10/2021
22.24
 196,600 22.37 22.80 22.24 0 0 0
07/10/2021
22.37
 558,403 19.78 22.37 20.02 0 0 0
06/10/2021
19.78
 109,700 19.47 19.96 19.04 0 0 0
05/10/2021
19.47
 109,832 19.53 19.53 18.85 0 0 0
04/10/2021
19.53
 53,800 19.96 20.95 19.16 0 100 -0.0
01/10/2021
19.96
 216,800 20.46 21.56 19.10 0 0 0
30/09/2021
20.46
 0 20.46 20.46 20.46 0 0 0
29/09/2021
20.46
 0 20.46 20.46 20.46 0 0 0
28/09/2021
20.46
 0 20.46 20.46 20.46 0 0 0
27/09/2021
20.46
 0 20.15 20.46 20.46 0 0 0
24/09/2021
20.15
 134,513 20.95 22.18 19.84 0 0 0
23/09/2021
20.95
 0 20.95 20.95 20.95 0 0 0
22/09/2021
20.95
 0 20.95 20.95 20.95 0 0 0
21/09/2021
20.95
 0 20.95 20.95 20.95 0 0 0
20/09/2021
20.95
 0 21.50 20.95 20.95 0 0 0
17/09/2021
21.50
 441,498 19.53 21.87 20.09 0 5,000 -0.2
16/09/2021
19.53
 0 19.53 19.53 19.53 0 0 0
15/09/2021
19.53
 0 19.53 19.53 19.53 0 0 0
14/09/2021
19.53
 0 19.53 19.53 19.53 0 0 0
13/09/2021
19.53
 0 19.72 19.53 19.72 0 0 0
10/09/2021
19.72
 256,574 18.67 19.96 19.10 0 0 0
09/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
08/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
07/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
06/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
01/09/2021
18.67
 0 18.67 18.67 18.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |