Tổng Công ty cổ phần Phong Phú (pph)

28.50
-0.10
(-0.35%)
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
(2026-02-23) 		-0.50 -1.72% 342,400 0 0
27.70
29.80
28.50
2 tháng
(2026-01-19) 		0.70 2.51% 719,800 -100 -0.0
27.60
29.80
28.50
3 tháng
(2025-12-18) 		0.90 3.25% 924,400 -100 -0.0
27.30
29.80
28.50
6 tháng
(2025-09-19) 		1.93 7.25% 2,200,600 -100 -0.0
25.91
29.80
28.50
12 tháng
(2025-03-24) 		0.83 2.99% 6,148,500 -4,600 -0.1
21.71
29.80
28.50
24 tháng
(2024-03-28) 		5.64 24.58% 15,981,737 -5,000 -0.1
21.71
29.80
28.50
36 tháng
(2023-04-03) 		12.11 73.45% 24,814,312 -5,000 -0.1
16.42
29.80
28.50
60 tháng
(2021-04-13) 		12.49 77.51% 59,653,871 -36,100 -1.0
12.49
29.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
15.30
 102,100 14.66 15.53 14.60 0 10,000 -0.3
24/05/2021
14.66
 122,800 14.66 14.83 14.31 0 0 0
21/05/2021
14.66
 61,400 14.48 14.83 14.48 0 0 0
20/05/2021
14.48
 46,700 14.42 14.54 14.31 0 0 0
19/05/2021
14.42
 34,900 14.54 14.54 14.37 100 0 0.0
18/05/2021
14.54
 50,200 14.60 14.72 14.37 0 0 0
17/05/2021
14.60
 41,700 14.72 15.01 14.54 0 0 0
14/05/2021
14.72
 29,801 14.77 14.95 14.72 0 200 -0.0
13/05/2021
14.77
 83,300 14.72 14.89 14.54 0 0 0
12/05/2021
14.72
 56,560 14.37 14.89 14.37 0 0 0
11/05/2021
14.37
 46,600 14.72 14.83 14.37 400 0 0.0
10/05/2021
14.72
 29,900 14.25 15.12 14.19 0 0 0
07/05/2021
14.25
 49,700 14.48 14.54 14.02 2,600 0 0.1
06/05/2021
14.48
 74,902 14.95 15.01 14.37 0 0 0
05/05/2021
14.95
 53,700 15.30 15.36 14.95 0 0 0
04/05/2021
15.30
 72,400 14.95 15.53 14.48 0 0 0
29/04/2021
14.95
 29,908 15.18 15.18 14.95 0 0 0
28/04/2021
15.18
 58,300 14.25 15.41 14.19 0 0 0
27/04/2021
14.25
 29,728 14.13 14.42 14.08 500 0 0.0
26/04/2021
14.13
 38,600 14.54 14.77 13.96 0 0 0
23/04/2021
14.54
 83,934 14.72 14.83 13.96 0 0 0
22/04/2021
14.72
 49,902 15.70 15.70 14.72 0 0 0
20/04/2021
15.70
 64,810 15.47 15.82 15.24 0 0 0
19/04/2021
15.47
 50,700 15.41 15.47 15.30 0 0 0
16/04/2021
15.41
 90,082 16.00 16.00 14.54 0 0 0
15/04/2021
16.00
 61,782 16.05 16.29 15.70 0 0 0
14/04/2021
16.05
 40,846 16.11 16.29 15.70 0 100 -0.0
13/04/2021
16.11
 91,500 16.46 16.63 16.11 0 0 0
12/04/2021
16.46
 61,600 16.81 16.87 16.46 0 600 -0.0
09/04/2021
16.81
 42,100 16.87 17.04 16.69 0 0 0
08/04/2021
16.87
 135,300 17.33 17.33 16.58 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |