CTCP Dược phẩm Phong Phú (ppp)

18.20
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
(2026-08-18) 		-0.30 -1.62% 24,200 300 0.0
18.20
20.10
18.20
2 tháng
(2026-07-20) 		0.20 1.11% 28,000 1,300 0.0
17.90
20.10
18.20
3 tháng
(2026-06-19) 		0.10 0.55% 30,800 1,300 0.0
17.90
20.10
18.20
6 tháng
(2026-03-23) 		0.10 0.55% 47,400 2,200 0.0
17.90
20.50
18.20
12 tháng
(2025-09-22) 		-0.24 -1.32% 133,000 -1,500 -0.0
16.40
20.50
18.20
24 tháng
(2024-09-27) 		4.19 29.94% 842,703 198,700 3.6
13.49
21.22
18.20
36 tháng
(2023-10-03) 		6.92 61.28% 1,394,756 299,600 5.4
10.16
21.22
18.20
60 tháng
(2021-10-13) 		8.81 93.80% 7,934,680 683,000 11.2
8.44
21.22
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
9.80
 4,100 9.66 9.80 9.53 0 0 0
24/06/2022
9.66
 2,100 9.59 9.66 9.46 0 0 0
23/06/2022
9.59
 3,400 10.00 10.00 9.46 0 0 0
22/06/2022
10.00
 2,200 9.80 10.00 9.46 0 0 0
21/06/2022
9.80
 3,100 9.80 9.80 9.19 0 0 0
20/06/2022
9.80
 3,400 9.59 9.80 9.53 0 0 0
17/06/2022
9.59
 7,600 9.86 9.86 9.59 2,000 0 0.0
16/06/2022
9.86
 1,400 9.66 9.86 9.66 0 0 0
15/06/2022
9.66
 3,700 10.00 10.07 9.59 0 0 0
14/06/2022
10.00
 2,700 9.80 10.00 9.59 0 0 0
13/06/2022
9.80
 5,000 10.13 10.13 9.80 0 0 0
10/06/2022
10.13
 3,500 10.13 10.13 9.93 0 0 0
09/06/2022
10.13
 2,600 10.13 10.13 10.07 0 0 0
08/06/2022
10.13
 13,200 10.07 10.13 9.93 0 0 0
07/06/2022
10.07
 900 10.13 10.13 10.00 0 0 0
06/06/2022
10.13
 200 10.07 10.13 10.13 0 0 0
03/06/2022
10.07
 7,900 10.07 10.07 10.00 3,300 0 0.0
02/06/2022
10.07
 4,700 10.20 10.20 10.07 500 0 0.0
01/06/2022
10.20
 100 10.13 10.20 10.20 0 0 0
31/05/2022
10.13
 4,600 10.07 10.13 10.07 0 0 0
30/05/2022
10.07
 500 10.07 10.07 10.07 0 0 0
27/05/2022
10.07
 4,909 10.00 10.07 9.86 0 3,000 -0.0
26/05/2022
10.00
 4,001 10.00 10.13 9.80 0 0 0
25/05/2022
10.00
 500 9.86 10.00 10.00 0 0 0
24/05/2022
9.86
 3,600 10.07 10.13 9.73 0 0 0
23/05/2022
10.07
 12,300 10.00 10.07 9.80 0 0 0
20/05/2022
10.00
 7,210 10.00 10.20 10.00 0 0 0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 2%
19/05/2022
10.00
 1,004 9.93 10.00 9.93 0 0 0
18/05/2022
9.93
 4,100 9.93 9.93 9.80 0 0 0
17/05/2022
9.93
 5,322 10.00 10.00 9.93 0 0 0
16/05/2022
10.00
 3,500 10.13 10.13 10.00 0 0 0
13/05/2022
10.13
 17,600 10.00 10.33 9.53 0 0 0
12/05/2022
10.00
 4,500 10.46 10.46 10.00 0 0 0
11/05/2022
10.46
 1,910 10.46 10.53 10.06 0 0 0
10/05/2022
10.46
 600 10.00 10.46 10.33 0 0 0
09/05/2022
10.00
 12,900 10.66 10.66 9.93 200 0 0.0
06/05/2022
10.66
 4,500 10.73 10.73 10.33 0 0 0
05/05/2022
10.73
 8,000 10.73 10.80 10.46 0 0 0
04/05/2022
10.73
 4,500 10.80 10.80 10.66 2,600 0 0.0
29/04/2022
10.80
 3,500 10.73 10.80 10.73 0 0 0
28/04/2022
10.73
 2,390 10.60 10.93 10.60 0 0 0
27/04/2022
10.60
 900 10.40 10.66 10.33 0 0 0
26/04/2022
10.40
 9,400 10.13 10.66 9.53 0 0 0
25/04/2022
10.13
 14,700 10.60 10.66 10.13 0 0 0
22/04/2022
10.60
 8,900 10.40 10.86 10.53 0 0 0
21/04/2022
10.40
 14,100 10.46 10.46 10.06 0 0 0
20/04/2022
10.46
 14,000 10.66 10.66 10.06 0 0 0
19/04/2022
10.66
 4,900 10.80 10.80 10.33 0 0 0
18/04/2022
10.80
 7,500 10.93 10.93 10.33 0 0 0
15/04/2022
10.93
 13,400 11.33 11.33 10.33 0 0 0
14/04/2022
11.33
 100 11.06 11.33 11.33 0 0 0
13/04/2022
11.06
 2,700 10.86 11.06 10.66 0 0 0
12/04/2022
10.86
 1,400 11.06 11.26 10.86 0 0 0
08/04/2022
11.06
 25,900 11.33 11.33 10.66 5,800 0 0.1
07/04/2022
11.33
 19,500 11.33 11.40 11.13 15,300 16,300 -0.0
06/04/2022
11.33
 21,000 11.26 11.33 11.13 10,000 0 0.2
05/04/2022
11.26
 10,900 11.33 11.46 11.20 0 0 0
04/04/2022
11.33
 20,000 11.46 11.46 11.13 0 0 0
01/04/2022
11.46
 13,900 11.33 11.46 11.13 0 0 0
31/03/2022
11.33
 3,100 11.26 11.73 11.20 0 0 0
30/03/2022
11.26
 28,530 11.46 11.46 11.13 10,000 0 0.2
29/03/2022
11.46
 25,100 11.20 11.46 11.13 13,100 0 0.2
28/03/2022
11.20
 37,900 11.40 11.40 11.13 25,700 0 0.4
25/03/2022
11.40
 13,600 11.20 12.00 11.20 0 0 0
24/03/2022
11.20
 17,900 11.13 11.33 11.13 9,300 0 0.2
23/03/2022
11.13
 31,500 11.26 11.53 11.06 0 0 0
22/03/2022
11.26
 24,100 11.53 11.53 11.20 0 0 0
21/03/2022
11.53
 1,403 11.53 11.73 11.13 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
11.53
 21,697 11.60 11.80 11.13 0 0 0
17/03/2022
11.60
 18,400 11.66 11.66 11.22 0 0 0
16/03/2022
11.66
 21,700 11.60 11.66 11.53 0 0 0
15/03/2022
11.60
 11,100 11.47 11.66 11.47 0 0 0
14/03/2022
11.47
 45,600 11.72 11.79 11.34 0 0 0
11/03/2022
11.72
 71,310 11.60 11.79 11.60 0 2,000 -0.0
10/03/2022
11.60
 19,600 11.34 11.66 11.41 0 3,600 -0.1
09/03/2022
11.34
 32,200 11.47 11.66 11.22 0 100 -0.0
08/03/2022
11.47
 56,600 11.60 11.72 11.16 0 7,300 -0.1
07/03/2022
11.60
 34,611 11.41 11.91 11.41 0 4,000 -0.1
04/03/2022
11.41
 42,300 11.97 12.10 11.41 0 0 0
03/03/2022
11.97
 173,926 11.09 12.16 11.09 0 5,200 -0.1
02/03/2022
11.09
 37,900 11.03 11.09 10.78 0 0 0
01/03/2022
11.03
 8,100 11.03 11.09 10.97 0 0 0
28/02/2022
11.03
 37,600 10.78 11.09 10.65 0 0 0
25/02/2022
10.78
 2,000 10.78 10.97 10.71 0 0 0
24/02/2022
10.78
 27,279 10.78 11.03 10.59 0 0 0
23/02/2022
10.78
 29,100 11.03 11.09 10.71 0 0 0
22/02/2022
11.03
 29,000 11.03 11.22 10.71 0 0 0
21/02/2022
11.03
 39,669 10.59 11.28 10.90 0 0 0
18/02/2022
10.59
 47,200 10.15 10.97 10.08 0 5,000 -0.1
17/02/2022
10.15
 3,350 10.02 10.21 9.96 0 0 0
16/02/2022
10.02
 6,600 10.02 10.08 10.02 0 0 0
15/02/2022
10.02
 14,000 10.02 10.08 9.90 0 0 0
14/02/2022
10.02
 8,164 10.08 10.40 10.02 0 0 0
11/02/2022
10.08
 14,500 10.15 10.27 10.08 0 0 0
10/02/2022
10.15
 9,800 10.27 10.27 10.08 0 0 0
09/02/2022
10.27
 1,330 10.08 10.40 10.21 0 0 0
08/02/2022
10.08
 2,900 10.08 10.08 9.96 0 0 0
07/02/2022
10.08
 16,700 9.96 10.08 9.77 0 0 0
28/01/2022
9.96
 6,002 9.83 10.08 9.58 0 0 0
27/01/2022
9.83
 8,300 9.71 10.15 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |