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)
26/11/2021
11.79
 317,600 10.71 11.79 10.84 3,000 100 0.1
25/11/2021
10.71
 81,700 10.27 10.71 9.96 12,600 0 0.2
24/11/2021
10.27
 33,600 10.46 10.46 10.02 0 0 0
23/11/2021
10.46
 48,000 9.77 10.46 9.39 4,100 0 0.1
22/11/2021
9.77
 64,454 10.59 10.59 9.77 0 0 0
19/11/2021
10.59
 54,424 10.71 10.71 10.15 0 0 0
18/11/2021
10.71
 46,600 11.09 11.09 10.53 0 0 0
17/11/2021
11.09
 37,817 11.16 11.41 10.71 0 10,000 -0.2
16/11/2021
11.16
 75,103 10.90 11.41 10.90 0 0 0
15/11/2021
10.90
 132,875 10.59 11.09 10.40 500 0 0.0
12/11/2021
10.59
 66,400 10.65 10.65 10.46 0 0 0
11/11/2021
10.65
 41,400 10.84 11.28 10.65 0 0 0
10/11/2021
10.84
 130,670 10.27 11.09 10.21 10,500 0 0.2
09/11/2021
10.27
 23,528 10.27 10.40 10.21 0 0 0
08/11/2021
10.27
 21,518 10.27 10.59 10.21 0 0 0
05/11/2021
10.27
 18,150 10.27 10.59 10.15 0 0 0
04/11/2021
10.27
 8,600 10.21 10.34 10.08 0 0 0
03/11/2021
10.21
 55,300 10.59 10.78 10.21 0 0 0
02/11/2021
10.59
 141,300 10.15 10.71 10.15 4,500 0 0.1
01/11/2021
10.15
 37,980 10.08 10.34 10.08 3,000 0 0.0
29/10/2021
10.08
 23,000 10.21 10.27 10.02 0 0 0
28/10/2021
10.21
 34,669 10.08 10.21 10.02 0 1,300 -0.0
27/10/2021
10.08
 47,800 10.15 10.40 9.83 5,000 0 0.1
26/10/2021
10.15
 85,100 10.40 10.40 9.58 0 0 0
25/10/2021
10.40
 45,400 10.27 10.71 10.27 0 0 0
22/10/2021
10.27
 124,600 9.83 10.59 9.96 8,000 0 0.1
21/10/2021
9.83
 140,000 8.95 9.83 9.01 0 0 0
20/10/2021
8.95
 6,500 8.89 9.08 8.82 100 310 -0.0
19/10/2021
8.89
 17,600 9.01 9.20 8.76 100 600 -0.0
18/10/2021
9.01
 8,200 9.08 9.08 8.89 0 0 0
15/10/2021
9.08
 21,100 9.33 9.33 8.82 0 0 0
14/10/2021
9.33
 17,800 9.39 9.39 8.95 0 0 0
13/10/2021
9.39
 22,300 9.45 9.64 9.39 110 0 0.0
12/10/2021
9.45
 55,000 8.95 9.64 8.95 0 0 0
11/10/2021
8.95
 21,600 8.82 9.01 8.82 0 0 0
08/10/2021
8.82
 20,400 8.82 9.01 8.70 800 0 0.0
07/10/2021
8.82
 12,119 8.76 9.01 8.57 300 0 0.0
06/10/2021
8.76
 13,200 8.95 9.33 8.70 0 0 0
05/10/2021
8.95
 18,000 8.70 8.95 8.70 0 0 0
04/10/2021
8.70
 17,419 8.82 8.82 8.38 0 0 0
01/10/2021
8.82
 18,201 8.82 9.14 8.63 0 0 0
30/09/2021
8.82
 27,400 8.95 9.08 8.70 0 0 0
29/09/2021
8.95
 8,600 8.89 9.33 8.70 0 0 0
28/09/2021
8.89
 36,300 9.39 9.39 8.82 0 0 0
27/09/2021
9.39
 15,300 9.45 9.77 9.08 0 0 0
24/09/2021
9.45
 20,400 9.77 9.96 9.14 0 0 0
23/09/2021
9.77
 14,600 9.77 10.02 9.45 0 0 0
22/09/2021
9.77
 38,100 9.77 9.96 8.82 0 0 0
21/09/2021
9.77
 23,200 9.90 9.90 9.45 400 0 0.0
20/09/2021
9.90
 30,038 10.08 10.40 9.58 0 3,000 -0.0
17/09/2021
10.08
 48,800 10.27 10.71 9.90 0 0 0
16/09/2021
10.27
 22,900 10.27 10.97 9.77 0 0 0
15/09/2021
10.27
 47,400 9.39 10.27 9.08 0 0 0
14/09/2021
9.39
 86,200 10.08 10.40 9.14 0 1,000 -0.0
13/09/2021
10.08
 40,000 10.71 10.71 10.08 0 0 0
10/09/2021
10.71
 25,600 10.65 11.16 10.34 0 0 0
09/09/2021
10.65
 18,003 10.97 11.34 10.65 0 0 0
08/09/2021
10.97
 40,400 10.59 10.97 10.08 0 0 0
07/09/2021
10.59
 77,170 11.09 11.09 10.59 0 0 0
06/09/2021
11.09
 77,301 11.79 11.79 10.90 100 100 -0
01/09/2021
11.79
 67,400 11.91 11.91 10.90 0 0 0
31/08/2021
11.91
 112,504 12.48 12.79 11.85 0 0 0
30/08/2021
12.48
 163,220 11.91 12.67 11.47 0 1,000 -0.0
27/08/2021
11.91
 157,800 12.10 12.48 10.90 0 0 0
26/08/2021
12.10
 165,900 12.35 12.35 11.16 0 1,100 -0.0
25/08/2021
12.35
 77,700 12.48 12.79 11.28 0 0 0
24/08/2021
12.48
 66,984 12.29 13.49 12.29 0 0 0
23/08/2021
12.29
 151,200 11.22 12.29 11.22 2,000 900 0.0
20/08/2021
11.22
 156,800 11.09 11.47 10.71 0 2,000 -0.0
19/08/2021
11.09
 104,600 12.04 13.24 10.90 1,100 6,000 -0.1
18/08/2021
12.04
 90,700 10.97 12.04 12.04 200 4,100 -0.1
17/08/2021
10.97
 125,000 10.02 10.97 10.65 300 1,000 -0.0
16/08/2021
10.02
 97,100 9.14 10.02 9.77 0 0 0
13/08/2021
9.14
 38,916 8.32 9.14 8.32 2,200 1,800 0.0
12/08/2021
8.32
 52,700 7.56 8.32 7.88 0 300 -0.0
11/08/2021
7.56
 27,500 7.18 7.56 7.25 0 0 0
10/08/2021
7.18
 7,400 7.31 7.37 7.18 0 0 0
09/08/2021
7.31
 200 7.25 7.31 7.25 0 0 0
06/08/2021
7.25
 2,300 7.12 7.25 7.18 0 0 0
05/08/2021
7.12
 5,500 7.25 7.25 7.12 0 0 0
04/08/2021
7.25
 700 7.00 7.25 7.00 0 0 0
03/08/2021
7.00
 400 7.31 7.31 7.00 0 0 0
02/08/2021
7.31
 1,300 7.37 7.37 7.31 0 0 0
30/07/2021
7.37
 0 7.37 7.37 7.37 0 0 0
29/07/2021
7.37
 3,900 7.25 7.37 6.93 0 0 0
28/07/2021
7.25
 2,200 7.25 7.25 7.25 700 0 0.0
27/07/2021
7.25
 2,700 7.37 7.37 7.06 0 0 0
26/07/2021
7.37
 1,100 7.37 7.37 7.37 0 0 0
23/07/2021
7.37
 100 7.44 7.44 7.37 0 0 0
22/07/2021
7.44
 30,500 7.88 7.88 7.12 0 600 -0.0
21/07/2021
7.88
 500 7.75 7.88 7.88 0 0 0
20/07/2021
7.75
 3,000 7.75 7.82 7.75 0 0 0
19/07/2021
7.75
 31,700 7.25 7.75 6.55 600 0 0.0
16/07/2021
7.25
 1,200 7.25 7.37 7.25 0 0 0
15/07/2021
7.25
 3,300 7.37 7.37 7.00 0 0 0
14/07/2021
7.37
 700 7.37 7.37 7.37 0 0 0
13/07/2021
7.37
 1,000 7.50 7.50 7.37 0 0 0
12/07/2021
7.50
 35,400 7.25 7.56 7.31 0 0 0
09/07/2021
7.25
 310 7.25 7.25 7.25 0 0 0
08/07/2021
7.25
 2,400 7.37 7.37 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |