Tổng Công ty cổ phần Phong Phú (pph)

27.90
0.10
(0.36%)
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
(2025-12-29) 		0.10 0.36% 199,100 -100 -0.0
27.30
27.90
27.90
2 tháng
(2025-12-01) 		-0.20 -0.71% 417,500 -100 -0.0
27.30
28
27.90
3 tháng
(2025-10-30) 		1.04 3.88% 1,120,200 -100 -0.0
26.76
28.18
27.90
6 tháng
(2025-08-01) 		0.75 2.79% 2,393,500 -100 -0.0
25.91
28.18
27.90
12 tháng
(2025-02-03) 		0.40 1.47% 6,884,576 -4,600 -0.1
21.71
28.89
27.90
24 tháng
(2024-02-15) 		5.79 26.28% 16,659,097 -5,000 -0.1
21.71
29.10
27.90
36 tháng
(2023-02-13) 		11.09 66.39% 25,407,290 -5,000 -0.1
16.20
29.10
27.90
60 tháng
(2021-02-23) 		15.64 128.69% 62,661,324 -44,900 -1.2
12.04
29.10
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2021
12.16
 6,500 12.39 12.39 12.04 0 0 0
09/02/2021
12.39
 12,000 11.40 12.39 11.52 0 0 0
08/02/2021
11.40
 8,100 11.52 11.57 11.34 0 0 0
05/02/2021
11.52
 6,600 11.57 11.57 11.46 0 0 0
04/02/2021
11.57
 4,400 11.63 11.92 11.34 0 0 0
03/02/2021
11.63
 10,400 11.05 11.63 11.11 0 0 0
02/02/2021
11.05
 700 10.59 11.05 10.59 0 0 0
01/02/2021
10.59
 17,500 10.76 11.57 10.59 0 0 0
29/01/2021
10.76
 1,900 10.47 10.76 10.47 0 0 0
28/01/2021
10.47
 32,921 11.69 11.69 10.47 0 0 0
27/01/2021
11.69
 23,710 11.98 12.51 11.69 0 0 0
26/01/2021
11.98
 30,400 12.51 12.51 11.92 0 0 0
25/01/2021
12.51
 25,100 11.92 13.09 11.92 0 0 0
22/01/2021
11.92
 12,200 12.45 12.45 11.92 0 0 0
21/01/2021
12.45
 17,000 12.10 12.74 11.87 0 0 0
20/01/2021
12.10
 10,700 11.63 12.10 11.40 0 0 0
19/01/2021
11.63
 15,600 12.80 12.80 11.52 0 0 0
18/01/2021
12.80
 29,400 11.57 12.80 11.63 0 0 0
15/01/2021
11.57
 31,700 11.05 11.63 11.05 0 0 0
14/01/2021
11.05
 9,900 10.99 11.57 10.82 0 0 0
13/01/2021
10.99
 10,700 10.93 11.34 10.99 0 0 0
12/01/2021
10.93
 24,120 10.06 10.99 10.30 0 0 0
11/01/2021
10.06
 11,800 10.12 10.30 10.06 0 0 0
08/01/2021
10.12
 500 10.12 10.12 10.12 0 0 0
07/01/2021
10.12
 9,800 9.89 10.18 10.00 0 0 0
06/01/2021
9.89
 22,000 10.06 10.06 9.89 0 0 0
05/01/2021
10.06
 9,120 10.12 10.30 10.06 0 0 0
04/01/2021
10.12
 3,900 10.35 10.35 10.00 0 0 0
31/12/2020
10.35
 1,000 9.89 10.35 10.35 0 0 0
30/12/2020
9.89
 8,323 10.41 10.41 9.89 0 0 0
29/12/2020
10.41
 100 10.47 10.47 10.41 0 0 0
28/12/2020
10.47
 200 10.47 10.47 9.95 0 0 0
25/12/2020
10.47
 100 9.89 10.47 10.47 0 0 0
24/12/2020
9.89
 4,800 10.53 10.53 9.89 0 0 0
23/12/2020
10.53
 100 10.47 10.53 10.53 0 0 0
22/12/2020
10.47
 547 10.59 10.59 10.12 0 0 0
21/12/2020
10.59
 100 10.41 10.59 10.59 0 0 0
18/12/2020
10.41
 100 9.89 10.41 10.41 0 0 0
17/12/2020
9.89
 4,000 10.24 10.30 9.89 0 4,000 -0.1
16/12/2020
10.24
 7,100 10.41 10.59 10.24 0 0 0
15/12/2020
10.41
 800 10.47 10.47 10.24 0 0 0
14/12/2020
10.47
 390 10.18 10.47 9.95 0 0 0
11/12/2020
10.18
 51,300 10.47 10.47 9.89 0 40,000 -0.7
10/12/2020
10.47
 300 9.48 10.47 9.54 0 0 0
09/12/2020
9.48
 54,210 9.48 9.48 9.31 0 0 0
08/12/2020
9.48
 12,400 10.18 10.18 9.48 0 0 0
07/12/2020
10.18
 8,000 9.71 10.18 9.60 0 0 0
04/12/2020
9.71
 31,600 9.48 9.83 9.71 0 0 0
03/12/2020
9.48
 17,000 9.54 9.60 9.48 100 0 0.0
02/12/2020
9.54
 1,500 9.42 9.54 9.48 0 0 0
01/12/2020
9.42
 100 9.13 9.42 9.42 0 0 0
30/11/2020
9.13
 100 9.13 9.13 9.13 0 0 0
27/11/2020
9.13
 95,200 9.25 9.31 9.13 0 0 0
26/11/2020
9.25
 12,300 9.25 9.31 9.19 0 0 0
25/11/2020
9.25
 100 9.19 9.25 9.25 0 0 0
24/11/2020
9.19
 2,300 9.36 9.36 9.19 0 0 0
23/11/2020
9.36
 300 9.31 9.36 9.36 100 0 0
20/11/2020
9.31
 800 9.13 9.31 9.31 0 0 0
19/11/2020
9.13
 2,030 9.07 9.13 9.07 0 0 0
18/11/2020
9.07
 1,300 9.02 9.07 9.02 0 0 0
17/11/2020
9.02
 11,800 8.90 9.02 9.02 0 10,000 -0.2
16/11/2020
8.90
 15,800 8.90 8.90 8.84 0 0 0
13/11/2020
8.90
 6,900 8.72 8.90 8.72 0 0 0
12/11/2020
8.72
 5,600 9.02 9.02 8.72 0 0 0
11/11/2020
9.02
 0 9.02 9.02 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |