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)
23/08/2021
18.77
 0 18.54 18.77 18.77 0 0 0
20/08/2021
18.54
 484,200 18.30 19.67 18.18 0 0 0
19/08/2021
18.30
 0 18.30 18.30 18.30 0 0 0
18/08/2021
18.30
 0 18.30 18.30 18.30 0 0 0
17/08/2021
18.30
 0 18.30 18.30 18.30 0 0 0
16/08/2021
18.30
 0 18.48 18.30 18.48 0 0 0
13/08/2021
18.48
 1,072,815 16.16 18.54 16.34 0 5,400 -0.2
12/08/2021
16.16
 0 16.16 16.16 16.16 0 0 0
11/08/2021
16.16
 0 16.16 16.16 16.16 0 0 0
10/08/2021
16.16
 0 16.16 16.16 16.16 0 0 0
09/08/2021
16.16
 0 15.92 16.16 16.16 0 0 0
06/08/2021
15.92
 304,100 16.10 17.05 15.80 0 0 0
05/08/2021
16.10
 0 16.10 16.10 16.10 0 0 0
04/08/2021
16.10
 0 16.10 16.10 16.10 0 0 0
03/08/2021
16.10
 0 16.10 16.10 16.10 0 0 0
02/08/2021
16.10
 0 16.22 16.10 16.22 0 0 0
30/07/2021
16.22
 405,900 14.14 16.22 14.44 0 0 0
29/07/2021
14.14
 0 14.14 14.14 14.14 0 0 0
28/07/2021
14.14
 0 14.14 14.14 14.14 0 0 0
27/07/2021
14.14
 0 14.14 14.14 14.14 0 0 0
26/07/2021
14.14
 0 14.14 14.14 14.14 0 0 0
23/07/2021
14.14
 0 14.14 14.14 14.14 0 0 0
22/07/2021
14.14
 0 14.20 14.14 14.14 0 0 0
21/07/2021
14.20
 7,300 14.14 14.26 13.78 0 0 0
20/07/2021
14.14
 12,500 13.43 14.14 13.31 0 0 0
19/07/2021
13.43
 8,700 14.26 14.26 13.25 0 0 0
16/07/2021
14.26
 34,400 13.72 14.26 13.72 0 0 0
15/07/2021
13.72
 37,900 13.37 14.38 13.66 0 0 0
14/07/2021
13.37
 44,600 13.78 13.84 13.25 0 0 0
13/07/2021
13.78
 13,700 13.37 15.15 13.66 0 0 0
12/07/2021
13.37
 50,200 14.02 14.02 13.25 0 0 0
09/07/2021
14.02
 52,800 14.56 14.56 14.02 0 0 0
08/07/2021
14.56
 17,800 14.20 14.79 14.26 0 0 0
07/07/2021
14.20
 36,000 13.72 14.62 13.96 0 0 0
06/07/2021
13.72
 48,900 14.85 14.85 13.72 0 0 0
05/07/2021
14.85
 35,200 15.15 15.15 14.73 0 0 0
02/07/2021
15.15
 84,900 14.97 15.15 14.73 0 0 0
01/07/2021
14.97
 36,901 15.03 15.09 14.91 0 0 0
30/06/2021
15.03
 28,500 14.97 15.21 15.03 0 0 0
29/06/2021
14.97
 38,300 15.21 15.21 14.97 0 0 0
28/06/2021
15.21
 33,800 14.97 15.45 14.91 0 0 0
25/06/2021
14.97
 55,640 15.09 15.09 14.91 0 0 0
24/06/2021
15.09
 85,400 15.45 15.45 14.85 0 0 0
23/06/2021
15.45
 144,200 15.86 16.16 15.21 0 0 0
22/06/2021
15.86
 70,600 16.16 16.34 15.68 0 0 0
21/06/2021
16.16
 221,900 15.92 16.64 15.86 0 0 0
18/06/2021
15.92
 311,435 15.51 16.64 15.45 500 0 0.0
17/06/2021
15.51
 66,200 15.57 15.57 14.97 0 100 -0.0
16/06/2021
15.57
 78,818 15.45 15.74 15.51 0 0 0
15/06/2021
15.45
 129,254 15.33 16.04 15.33 0 17,000 -0.4
14/06/2021
15.33
 215,303 14.50 15.68 14.56 0 0 0
11/06/2021
14.50
 43,200 14.44 14.50 14.32 0 2,600 -0.1
10/06/2021
14.44
 42,000 14.50 14.50 14.38 0 0 0
09/06/2021
14.50
 34,100 14.62 14.62 14.38 400 0 0.0
08/06/2021
14.62
 58,100 14.67 14.85 14.26 0 0 0
07/06/2021
14.67
 95,200 14.73 14.73 14.26 0 0 0
04/06/2021
14.73
 113,000 15.03 15.03 14.26 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
03/06/2021
15.03
 61,900 15.03 15.45 14.79 0 0 0
02/06/2021
15.03
 89,800 14.58 15.03 14.36 300 0 0.0
01/06/2021
14.58
 103,900 14.69 14.69 13.80 0 0 0
31/05/2021
14.69
 55,800 14.64 14.81 14.41 0 0 0
28/05/2021
14.64
 84,900 14.47 14.98 14.25 0 0 0
27/05/2021
14.47
 38,900 14.81 14.81 14.25 0 0 0
26/05/2021
14.81
 58,758 14.75 15.59 14.58 0 0 0
25/05/2021
14.75
 102,100 14.13 14.98 14.08 0 10,000 -0.3
24/05/2021
14.13
 122,800 14.13 14.30 13.80 0 0 0
21/05/2021
14.13
 61,400 13.97 14.30 13.97 0 0 0
20/05/2021
13.97
 46,700 13.91 14.02 13.80 0 0 0
19/05/2021
13.91
 34,900 14.02 14.02 13.85 100 0 0.0
18/05/2021
14.02
 50,200 14.08 14.19 13.85 0 0 0
17/05/2021
14.08
 41,700 14.19 14.47 14.02 0 0 0
14/05/2021
14.19
 29,801 14.25 14.41 14.19 0 200 -0.0
13/05/2021
14.25
 83,300 14.19 14.36 14.02 0 0 0
12/05/2021
14.19
 56,560 13.85 14.36 13.85 0 0 0
11/05/2021
13.85
 46,600 14.19 14.30 13.85 400 0 0.0
10/05/2021
14.19
 29,900 13.74 14.58 13.69 0 0 0
07/05/2021
13.74
 49,700 13.97 14.02 13.52 2,600 0 0.1
06/05/2021
13.97
 74,902 14.41 14.47 13.85 0 0 0
05/05/2021
14.41
 53,700 14.75 14.81 14.41 0 0 0
04/05/2021
14.75
 72,400 14.41 14.98 13.97 0 0 0
29/04/2021
14.41
 29,908 14.64 14.64 14.41 0 0 0
28/04/2021
14.64
 58,300 13.74 14.86 13.69 0 0 0
27/04/2021
13.74
 29,728 13.63 13.91 13.57 500 0 0.0
26/04/2021
13.63
 38,600 14.02 14.25 13.46 0 0 0
23/04/2021
14.02
 83,934 14.19 14.30 13.46 0 0 0
22/04/2021
14.19
 49,902 15.14 15.14 14.19 0 0 0
20/04/2021
15.14
 64,810 14.92 15.26 14.69 0 0 0
19/04/2021
14.92
 50,700 14.86 14.92 14.75 0 0 0
16/04/2021
14.86
 90,082 15.42 15.42 14.02 0 0 0
15/04/2021
15.42
 61,782 15.48 15.70 15.14 0 0 0
14/04/2021
15.48
 40,846 15.54 15.70 15.14 0 100 -0.0
13/04/2021
15.54
 91,500 15.87 16.04 15.54 0 0 0
12/04/2021
15.87
 61,600 16.21 16.27 15.87 0 600 -0.0
09/04/2021
16.21
 42,100 16.27 16.43 16.10 0 0 0
08/04/2021
16.27
 135,300 16.71 16.71 15.98 0 200 -0.0
07/04/2021
16.71
 119,600 16.83 16.83 16.43 0 6,000 -0.2
06/04/2021
16.83
 81,000 17.39 17.39 16.71 0 2,200 -0.1
05/04/2021
17.39
 58,500 16.94 17.67 16.27 0 0 0
02/04/2021
16.94
 217,928 16.27 17.56 14.86 0 0 0
01/04/2021
16.27
 114,300 16.55 16.55 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |