Tổng Công ty cổ phần Phong Phú (pph)

28
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
(2025-11-05) 		0.75 2.79% 536,200 0 0
26.95
28.18
28
2 tháng
(2025-10-06) 		1.32 5% 1,057,100 0 0
25.91
28.18
28
3 tháng
(2025-09-08) 		1.80 6.91% 1,520,700 0 0
25.91
28.18
28
6 tháng
(2025-06-09) 		2.27 8.90% 3,083,100 -4,000 -0.1
25.43
28.18
28
12 tháng
(2024-12-10) 		1.81 6.97% 8,051,251 -4,500 -0.1
21.71
28.89
28
24 tháng
(2023-12-18) 		7.22 35.07% 17,358,124 -4,900 -0.1
20.58
29.10
28
36 tháng
(2022-12-21) 		13.57 95.40% 27,202,971 -4,900 -0.1
14.23
29.10
28
60 tháng
(2020-12-31) 		17.45 168.52% 62,827,505 -44,800 -1.2
9.89
29.10
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2020
9.02
 1,500 9.02 9.02 9.02 0 0 0
09/11/2020
9.02
 1,500 8.90 9.02 9.02 0 0 0
06/11/2020
8.90
 6,500 8.84 8.90 8.84 0 0 0
05/11/2020
8.84
 4,500 8.72 9.02 8.84 0 0 0
04/11/2020
8.72
 3,000 8.72 8.72 8.72 0 0 0
03/11/2020
8.72
 300 8.72 8.72 8.72 0 0 0
02/11/2020
8.72
 18,400 8.61 8.90 8.67 0 0 0
30/10/2020
8.61
 30,300 8.49 8.72 8.55 0 0 0
29/10/2020
8.49
 20,000 8.43 8.61 8.49 0 0 0
28/10/2020
8.43
 2,900 8.61 8.61 8.43 0 0 0
27/10/2020
8.61
 300 8.61 8.61 8.61 0 0 0
26/10/2020
8.61
 300 8.49 8.61 8.61 0 0 0
23/10/2020
8.49
 1,000 8.49 8.49 8.49 0 0 0
22/10/2020
8.49
 15,500 8.72 8.72 8.43 0 0 0
21/10/2020
8.72
 151 8.67 8.72 8.72 0 0 0
20/10/2020
8.67
 400 8.67 8.67 8.43 0 0 0
19/10/2020
8.67
 300 8.72 8.72 8.67 0 0 0
16/10/2020
8.72
 0 8.72 8.72 8.72 0 0 0
15/10/2020
8.72
 300 8.67 8.72 8.72 0 0 0
14/10/2020
8.67
 1,100 8.67 8.67 8.67 0 0 0
13/10/2020
8.67
 531 8.67 8.67 8.61 0 0 0
12/10/2020
8.67
 0 8.67 8.67 8.67 0 0 0
09/10/2020
8.67
 800 8.67 8.67 8.67 0 0 0
08/10/2020
8.67
 310 8.67 8.67 8.61 0 0 0
07/10/2020
8.67
 12,131 8.61 8.72 8.67 0 0 0
06/10/2020
8.61
 6,100 8.55 8.61 8.61 0 0 0
05/10/2020
8.55
 3,800 8.49 8.67 8.55 0 0 0
02/10/2020
8.49
 2,200 8.61 8.61 8.49 0 0 0
01/10/2020
8.61
 500 8.49 8.61 8.61 0 0 0
30/09/2020
8.49
 11,030 8.49 8.61 8.49 0 0 0
29/09/2020
8.49
 5,500 8.49 8.55 8.49 0 0 0
28/09/2020
8.49
 14,320 8.49 8.84 8.49 0 0 0
25/09/2020
8.49
 100 8.38 8.49 8.49 0 0 0
24/09/2020
8.38
 1,000 8.32 8.38 8.38 0 0 0
23/09/2020
8.32
 10,200 8.32 8.32 8.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |