Tổng Công ty cổ phần Phong Phú (pph)

26.50
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
(2026-05-20) 		0.08 0.31% 209,900 0 0
26.42
27.10
26.50
2 tháng
(2026-04-20) 		-0.01 -0.05% 701,600 0 0
26.42
27.10
26.50
3 tháng
(2026-03-23) 		0.18 0.68% 1,180,600 0 0
25.84
27.10
26.50
6 tháng
(2025-12-22) 		-0.30 -1.13% 2,120,200 -100 -0.0
25.84
28.74
26.50
12 tháng
(2025-06-24) 		1.07 4.19% 5,110,000 -100 -0.0
24.98
28.74
26.50
24 tháng
(2024-07-01) 		1.88 7.62% 13,936,612 -5,000 -0.1
20.94
28.74
26.50
36 tháng
(2023-07-05) 		7.14 36.67% 23,778,524 -5,000 -0.1
17.59
28.74
26.50
60 tháng
(2021-07-15) 		12.88 93.82% 56,427,307 -10,900 -0.3
12.04
28.74
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2022
18.81
 32,800 19.17 19.17 18.57 0 0 0
12/01/2022
19.17
 61,300 19.41 19.77 18.81 0 0 0
11/01/2022
19.41
 10,900 19.71 19.71 19.35 0 0 0
10/01/2022
19.71
 30,600 20.13 20.13 19.71 0 0 0
07/01/2022
20.13
 93,500 19.47 20.19 19.23 0 0 0
06/01/2022
19.47
 33,300 19.47 19.53 19.17 0 0 0
05/01/2022
19.47
 45,200 19.83 19.95 19.47 0 0 0
04/01/2022
19.83
 33,700 19.77 19.89 19.29 0 0 0
31/12/2021
19.77
 22,400 19.35 19.77 19.17 0 0 0
30/12/2021
19.35
 17,900 19.35 19.47 19.17 0 0 0
29/12/2021
19.35
 46,000 19.47 19.47 19.17 0 0 0
28/12/2021
19.47
 19,800 19.47 19.65 19.17 0 0 0
27/12/2021
19.47
 10,000 19.17 20.55 19.35 0 0 0
24/12/2021
19.17
 115,610 19.47 20.07 19.17 0 0 0
23/12/2021
19.47
 97,800 20.25 20.25 17.55 0 0 0
22/12/2021
20.25
 72,900 20.49 20.49 20.07 0 0 0
21/12/2021
20.49
 39,600 20.37 20.49 20.25 1,000 0 0.0
20/12/2021
20.37
 63,200 20.91 20.97 20.37 0 0 0
17/12/2021
20.91
 88,271 20.55 21.27 20.37 0 0 0
16/12/2021
20.55
 45,500 20.49 20.85 20.43 0 0 0
15/12/2021
20.49
 37,600 20.61 20.67 20.37 0 0 0
14/12/2021
20.61
 89,210 20.37 20.61 20.13 4,000 0 0.1
13/12/2021
20.37
 79,700 20.67 20.79 20.37 0 0 0
10/12/2021
20.67
 34,100 20.91 20.97 20.55 0 0 0
09/12/2021
20.91
 63,556 21.33 21.33 20.67 0 0 0
08/12/2021
21.33
 61,400 20.13 21.33 20.37 0 0 0
07/12/2021
20.13
 23,700 20.25 20.25 19.77 0 0 0
06/12/2021
20.25
 46,400 20.79 20.79 19.65 1,000 0 0.0
03/12/2021
20.79
 29,600 21.15 21.15 20.37 4,000 0 0.1
02/12/2021
21.15
 44,511 21.21 21.27 20.55 0 0 0
01/12/2021
21.21
 57,600 20.73 21.57 20.67 0 0 0
30/11/2021
20.73
 69,241 20.49 20.97 20.37 0 600 -0.0
29/11/2021
20.49
 37,840 20.91 20.91 20.25 0 0 0
26/11/2021
20.91
 21,200 21.09 21.15 20.61 0 0 0
25/11/2021
21.09
 75,900 20.79 21.21 20.55 0 0 0
24/11/2021
20.79
 74,400 21.27 21.33 20.37 0 0 0
23/11/2021
21.27
 110,117 20.43 21.57 20.37 300 0 0.0
22/11/2021
20.43
 142,210 21.51 21.57 20.43 0 0 0
19/11/2021
21.51
 221,504 22.11 22.11 19.17 0 0 0
18/11/2021
22.11
 172,650 22.23 22.29 21.81 200 0 0.0
17/11/2021
22.23
 66,135 22.05 22.41 22.05 0 0 0
16/11/2021
22.05
 93,500 22.41 22.41 21.99 0 0 0
15/11/2021
22.41
 138,000 22.23 22.47 21.87 0 0 0
12/11/2021
22.23
 140,910 22.77 22.77 22.05 0 0 0
11/11/2021
22.77
 222,200 22.53 22.89 21.99 0 0 0
10/11/2021
22.53
 132,000 22.59 22.83 22.23 0 0 0
09/11/2021
22.59
 172,500 22.77 22.83 22.47 0 0 0
08/11/2021
22.77
 109,630 23.07 23.07 22.59 0 0 0
05/11/2021
23.07
 124,300 22.35 23.07 22.29 0 0 0
04/11/2021
22.35
 99,448 22.05 22.35 21.87 0 0 0
03/11/2021
22.05
 349,748 22.59 22.59 21.93 0 0 0
02/11/2021
22.59
 318,960 22.95 23.13 22.47 0 0 0
01/11/2021
22.95
 268,259 23.66 23.84 22.89 0 100 -0.0
29/10/2021
23.66
 299,408 23.13 24.26 23.07 0 0 0
28/10/2021
23.13
 812,627 24.02 24.02 21.57 0 0 0
27/10/2021
24.02
 374,700 23.54 24.86 23.54 0 0 0
26/10/2021
23.54
 405,900 22.65 23.90 22.71 0 0 0
25/10/2021
22.65
 248,600 22.11 22.95 22.17 0 0 0
22/10/2021
22.11
 212,100 21.99 22.47 21.69 0 0 0
21/10/2021
21.99
 435,800 20.67 22.17 20.67 0 0 0
20/10/2021
20.67
 95,200 20.49 20.97 20.37 0 0 0
19/10/2021
20.49
 175,300 20.13 21.15 20.07 0 0 0
18/10/2021
20.13
 74,400 20.49 20.67 20.07 0 0 0
15/10/2021
20.49
 84,300 20.97 20.97 19.95 0 0 0
14/10/2021
20.97
 198,900 20.43 21.15 20.37 0 0 0
13/10/2021
20.43
 140,600 20.67 20.67 20.07 0 0 0
12/10/2021
20.67
 159,100 21.33 21.33 20.37 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
21.33
 98,200 21.45 21.69 20.97 0 0 0
08/10/2021
21.45
 196,600 21.57 21.98 21.45 0 0 0
07/10/2021
21.57
 558,403 19.07 21.57 19.31 0 0 0
06/10/2021
19.07
 109,700 18.77 19.25 18.36 0 0 0
05/10/2021
18.77
 109,832 18.83 18.83 18.18 0 0 0
04/10/2021
18.83
 53,800 19.25 20.20 18.48 0 100 -0.0
01/10/2021
19.25
 216,800 19.72 20.79 18.42 0 0 0
30/09/2021
19.72
 0 19.72 19.72 19.72 0 0 0
29/09/2021
19.72
 0 19.72 19.72 19.72 0 0 0
28/09/2021
19.72
 0 19.72 19.72 19.72 0 0 0
27/09/2021
19.72
 0 19.43 19.72 19.72 0 0 0
24/09/2021
19.43
 134,513 20.20 21.39 19.13 0 0 0
23/09/2021
20.20
 0 20.20 20.20 20.20 0 0 0
22/09/2021
20.20
 0 20.20 20.20 20.20 0 0 0
21/09/2021
20.20
 0 20.20 20.20 20.20 0 0 0
20/09/2021
20.20
 0 20.73 20.20 20.20 0 0 0
17/09/2021
20.73
 441,498 18.83 21.09 19.37 0 5,000 -0.2
16/09/2021
18.83
 0 18.83 18.83 18.83 0 0 0
15/09/2021
18.83
 0 18.83 18.83 18.83 0 0 0
14/09/2021
18.83
 0 18.83 18.83 18.83 0 0 0
13/09/2021
18.83
 0 19.01 18.83 19.01 0 0 0
10/09/2021
19.01
 256,574 18.00 19.25 18.42 0 0 0
09/09/2021
18.00
 0 18.00 18.00 18.00 0 0 0
08/09/2021
18.00
 0 18.00 18.00 18.00 0 0 0
07/09/2021
18.00
 0 18.00 18.00 18.00 0 0 0
06/09/2021
18.00
 0 18.00 18.00 18.00 0 0 0
01/09/2021
18.00
 0 18.00 18.00 18.00 0 0 0
31/08/2021
18.00
 0 18.00 18.00 18.00 0 0 0
30/08/2021
18.00
 0 17.94 18.00 17.94 0 0 0
27/08/2021
17.94
 244,615 18.77 18.77 17.47 0 100 -0.0
26/08/2021
18.77
 0 18.77 18.77 18.77 0 0 0
25/08/2021
18.77
 0 18.77 18.77 18.77 0 0 0
24/08/2021
18.77
 0 18.77 18.77 18.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |