CTCP Dược phẩm Phong Phú (ppp)

20.60
0.10
(0.49%)
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
(2026-02-11) 		2.50 13.59% 8,800 -700 -0.0
18.40
20.90
20.50
2 tháng
(2026-01-12) 		1.90 10% 34,400 -500 -0.0
17.70
20.90
20.50
3 tháng
(2025-12-15) 		1.90 10% 46,200 -4,400 -0.1
17.70
20.90
20.50
6 tháng
(2025-09-15) 		0.90 4.50% 75,600 -3,800 -0.1
17.70
21.70
20.50
12 tháng
(2025-03-18) 		2.84 15.72% 290,900 49,300 0.9
17.50
22.90
20.50
24 tháng
(2024-03-25) 		4.50 27.42% 857,908 178,600 3.0
14.28
22.90
20.50
36 tháng
(2023-03-29) 		10.25 96.20% 1,564,988 436,300 7.2
10.65
22.90
20.50
60 tháng
(2021-04-08) 		12.20 140.11% 10,697,317 633,500 10.1
7.48
22.90
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
10.20
 55,000 9.66 10.40 9.66 0 0 0
11/10/2021
9.66
 21,600 9.52 9.72 9.52 0 0 0
08/10/2021
9.52
 20,400 9.52 9.72 9.38 800 0 0.0
07/10/2021
9.52
 12,119 9.45 9.72 9.25 300 0 0.0
06/10/2021
9.45
 13,200 9.66 10.06 9.38 0 0 0
05/10/2021
9.66
 18,000 9.38 9.66 9.38 0 0 0
04/10/2021
9.38
 17,419 9.52 9.52 9.04 0 0 0
01/10/2021
9.52
 18,201 9.52 9.86 9.32 0 0 0
30/09/2021
9.52
 27,400 9.66 9.79 9.38 0 0 0
29/09/2021
9.66
 8,600 9.59 10.06 9.38 0 0 0
28/09/2021
9.59
 36,300 10.13 10.13 9.52 0 0 0
27/09/2021
10.13
 15,300 10.20 10.54 9.79 0 0 0
24/09/2021
10.20
 20,400 10.54 10.74 9.86 0 0 0
23/09/2021
10.54
 14,600 10.54 10.81 10.20 0 0 0
22/09/2021
10.54
 38,100 10.54 10.74 9.52 0 0 0
21/09/2021
10.54
 23,200 10.68 10.68 10.20 400 0 0.0
20/09/2021
10.68
 30,038 10.88 11.22 10.34 0 3,000 -0.0
17/09/2021
10.88
 48,800 11.08 11.56 10.68 0 0 0
16/09/2021
11.08
 22,900 11.08 11.83 10.54 0 0 0
15/09/2021
11.08
 47,400 10.13 11.08 9.79 0 0 0
14/09/2021
10.13
 86,200 10.88 11.22 9.86 0 1,000 -0.0
13/09/2021
10.88
 40,000 11.56 11.56 10.88 0 0 0
10/09/2021
11.56
 25,600 11.49 12.04 11.15 0 0 0
09/09/2021
11.49
 18,003 11.83 12.24 11.49 0 0 0
08/09/2021
11.83
 40,400 11.42 11.83 10.88 0 0 0
07/09/2021
11.42
 77,170 11.97 11.97 11.42 0 0 0
06/09/2021
11.97
 77,301 12.72 12.72 11.76 100 100 -0
01/09/2021
12.72
 67,400 12.85 12.85 11.76 0 0 0
31/08/2021
12.85
 112,504 13.46 13.80 12.78 0 0 0
30/08/2021
13.46
 163,220 12.85 13.67 12.38 0 1,000 -0.0
27/08/2021
12.85
 157,800 13.06 13.46 11.76 0 0 0
26/08/2021
13.06
 165,900 13.33 13.33 12.04 0 1,100 -0.0
25/08/2021
13.33
 77,700 13.46 13.80 12.17 0 0 0
24/08/2021
13.46
 66,984 13.26 14.55 13.26 0 0 0
23/08/2021
13.26
 151,200 12.10 13.26 12.10 2,000 900 0.0
20/08/2021
12.10
 156,800 11.97 12.38 11.56 0 2,000 -0.0
19/08/2021
11.97
 104,600 12.99 14.28 11.76 1,100 6,000 -0.1
18/08/2021
12.99
 90,700 11.83 12.99 12.99 200 4,100 -0.1
17/08/2021
11.83
 125,000 10.81 11.83 11.49 300 1,000 -0.0
16/08/2021
10.81
 97,100 9.86 10.81 10.54 0 0 0
13/08/2021
9.86
 38,916 8.98 9.86 8.98 2,200 1,800 0.0
12/08/2021
8.98
 52,700 8.16 8.98 8.50 0 300 -0.0
11/08/2021
8.16
 27,500 7.75 8.16 7.82 0 0 0
10/08/2021
7.75
 7,400 7.89 7.96 7.75 0 0 0
09/08/2021
7.89
 200 7.82 7.89 7.82 0 0 0
06/08/2021
7.82
 2,300 7.68 7.82 7.75 0 0 0
05/08/2021
7.68
 5,500 7.82 7.82 7.68 0 0 0
04/08/2021
7.82
 700 7.55 7.82 7.55 0 0 0
03/08/2021
7.55
 400 7.89 7.89 7.55 0 0 0
02/08/2021
7.89
 1,300 7.96 7.96 7.89 0 0 0
30/07/2021
7.96
 0 7.96 7.96 7.96 0 0 0
29/07/2021
7.96
 3,900 7.82 7.96 7.48 0 0 0
28/07/2021
7.82
 2,200 7.82 7.82 7.82 700 0 0.0
27/07/2021
7.82
 2,700 7.96 7.96 7.62 0 0 0
26/07/2021
7.96
 1,100 7.96 7.96 7.96 0 0 0
23/07/2021
7.96
 100 8.02 8.02 7.96 0 0 0
22/07/2021
8.02
 30,500 8.50 8.50 7.68 0 600 -0.0
21/07/2021
8.50
 500 8.36 8.50 8.50 0 0 0
20/07/2021
8.36
 3,000 8.36 8.43 8.36 0 0 0
19/07/2021
8.36
 31,700 7.82 8.36 7.07 600 0 0.0
16/07/2021
7.82
 1,200 7.82 7.96 7.82 0 0 0
15/07/2021
7.82
 3,300 7.96 7.96 7.55 0 0 0
14/07/2021
7.96
 700 7.96 7.96 7.96 0 0 0
13/07/2021
7.96
 1,000 8.09 8.09 7.96 0 0 0
12/07/2021
8.09
 35,400 7.82 8.16 7.89 0 0 0
09/07/2021
7.82
 310 7.82 7.82 7.82 0 0 0
08/07/2021
7.82
 2,400 7.96 7.96 7.62 0 0 0
07/07/2021
7.96
 6,800 8.02 8.02 7.89 0 0 0
06/07/2021
8.02
 1,000 7.96 8.16 7.96 0 0 0
05/07/2021
7.96
 1,800 8.09 8.09 7.89 0 0 0
02/07/2021
8.09
 11,600 8.02 8.09 7.82 200 0 0.0
01/07/2021
8.02
 1,600 8.16 8.16 7.82 100 0 0.0
30/06/2021
8.16
 900 8.16 8.16 7.89 0 0 0
29/06/2021
8.16
 1,500 8.02 8.16 8.02 0 0 0
28/06/2021
8.02
 8,600 8.02 8.09 8.02 0 0 0
25/06/2021
8.02
 1,700 8.30 8.30 8.02 0 0 0
24/06/2021
8.30
 600 8.43 8.43 8.30 0 0 0
23/06/2021
8.43
 900 8.50 8.50 8.16 0 0 0
22/06/2021
8.50
 2,800 8.50 8.50 8.36 0 0 0
21/06/2021
8.50
 1,400 8.43 8.50 8.43 100 0 0.0
18/06/2021
8.43
 3,800 8.43 8.43 8.02 0 0 0
17/06/2021
8.43
 3,200 8.02 8.43 8.16 0 0 0
16/06/2021
8.02
 2,800 8.50 8.50 8.02 1,000 0 0.0
15/06/2021
8.50
 5,500 8.50 8.50 8.16 0 0 0
14/06/2021
8.50
 10,500 8.64 8.64 7.89 0 0 0
11/06/2021
8.64
 4,900 8.84 8.84 8.50 0 0 0
10/06/2021
8.84
 3,100 9.18 9.18 8.43 0 0 0
09/06/2021
9.18
 5,800 9.38 9.38 8.50 0 0 0
08/06/2021
9.38
 22,700 9.32 9.66 9.32 500 0 0.0
07/06/2021
9.32
 27,600 8.50 9.32 8.57 0 0 0
04/06/2021
8.50
 15,400 8.30 8.64 8.43 200 0 0.0
03/06/2021
8.30
 10,200 7.62 8.36 7.68 0 0 0
02/06/2021
7.62
 5,200 7.48 7.62 7.48 0 0 0
01/06/2021
7.48
 7,900 7.55 7.55 7.41 0 0 0
31/05/2021
7.55
 2,400 7.55 7.55 7.28 0 0 0
28/05/2021
7.55
 800 7.55 7.55 7.55 0 0 0
27/05/2021
7.55
 10,800 7.75 7.75 7.48 700 0 0.0
26/05/2021
7.75
 2,300 7.82 7.82 7.75 0 0 0
25/05/2021
7.82
 700 7.82 7.82 7.75 0 0 0
24/05/2021
7.82
 9,300 7.89 7.96 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |