Tổng Công ty cổ phần Phong Phú (pph)

28
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
(2025-11-05) 		0.75 2.79% 536,200 0 0
26.95
28.18
28
2 tháng
(2025-10-06) 		1.32 5% 1,057,100 0 0
25.91
28.18
28
3 tháng
(2025-09-08) 		1.80 6.91% 1,520,700 0 0
25.91
28.18
28
6 tháng
(2025-06-09) 		2.27 8.90% 3,083,100 -4,000 -0.1
25.43
28.18
28
12 tháng
(2024-12-10) 		1.81 6.97% 8,051,251 -4,500 -0.1
21.71
28.89
28
24 tháng
(2023-12-18) 		7.22 35.07% 17,358,124 -4,900 -0.1
20.58
29.10
28
36 tháng
(2022-12-21) 		13.57 95.40% 27,202,971 -4,900 -0.1
14.23
29.10
28
60 tháng
(2020-12-31) 		17.45 168.52% 62,827,505 -44,800 -1.2
9.89
29.10
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
16.87
 135,300 17.33 17.33 16.58 0 200 -0.0
07/04/2021
17.33
 119,600 17.45 17.45 17.04 0 6,000 -0.2
06/04/2021
17.45
 81,000 18.03 18.03 17.33 0 2,200 -0.1
05/04/2021
18.03
 58,500 17.57 18.32 16.87 0 0 0
02/04/2021
17.57
 217,928 16.87 18.21 15.41 0 0 0
01/04/2021
16.87
 114,300 17.16 17.16 16.52 0 0 0
31/03/2021
17.16
 151,714 16.81 17.57 16.87 0 0 0
30/03/2021
16.81
 475,100 15.24 16.87 15.01 0 0 0
29/03/2021
15.24
 164,400 15.41 15.82 14.83 0 0 0
26/03/2021
15.41
 121,100 15.41 15.47 14.54 0 0 0
25/03/2021
15.41
 256,300 15.01 15.94 14.95 200 0 0.0
24/03/2021
15.01
 218,700 13.55 15.41 13.55 0 0 0
23/03/2021
13.55
 59,500 13.78 13.78 13.44 0 0 0
22/03/2021
13.78
 100,000 14.02 14.02 13.55 0 0 0
19/03/2021
14.02
 47,653 14.02 14.08 13.67 0 0 0
18/03/2021
14.02
 50,400 14.31 14.31 12.04 0 0 0
17/03/2021
14.31
 128,400 14.02 14.31 13.84 0 0 0
16/03/2021
14.02
 111,200 13.55 14.13 13.67 0 0 0
15/03/2021
13.55
 140,000 13.96 14.54 13.55 0 0 0
12/03/2021
13.96
 65,100 14.25 14.25 13.84 0 0 0
11/03/2021
14.25
 127,900 14.25 15.12 13.84 0 0 0
10/03/2021
14.25
 121,800 13.03 14.25 12.85 0 0 0
09/03/2021
13.03
 110,229 12.91 13.38 12.74 0 0 0
08/03/2021
12.91
 161,800 12.80 13.20 12.68 0 0 0
05/03/2021
12.80
 18,900 12.56 12.80 12.21 0 0 0
04/03/2021
12.56
 48,100 12.51 12.91 12.51 0 0 0
03/03/2021
12.51
 46,800 12.51 13.03 12.45 0 0 0
02/03/2021
12.51
 4,800 12.45 12.51 12.27 0 0 0
01/03/2021
12.45
 16,229 12.04 12.45 12.10 0 0 0
26/02/2021
12.04
 28,100 12.16 12.33 11.92 0 0 0
25/02/2021
12.16
 28,900 12.21 12.21 11.92 0 0 0
24/02/2021
12.21
 7,900 12.16 12.21 11.87 0 0 0
23/02/2021
12.16
 25,200 12.33 12.45 12.10 0 0 0
22/02/2021
12.33
 9,800 12.45 12.45 12.04 0 0 0
19/02/2021
12.45
 83,600 12.21 12.56 11.92 0 0 0
18/02/2021
12.21
 12,510 12.16 12.21 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |