Tổng Công ty cổ phần Phong Phú (pph)

25.60
-0.10
(-0.39%)
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
(2026-08-18) 		-0.40 -1.54% 174,800 0 0
25.40
28.80
25.60
2 tháng
(2026-07-20) 		0.46 1.82% 660,200 0 0
24.10
28.80
25.60
3 tháng
(2026-06-19) 		0.36 1.43% 884,800 0 0
24.10
28.80
25.60
6 tháng
(2026-03-23) 		0.44 1.74% 2,084,700 0 0
23.33
28.80
25.60
12 tháng
(2025-09-22) 		1.02 4.16% 4,361,700 0 0
23.33
28.80
25.60
24 tháng
(2024-09-27) 		1.24 5.10% 12,780,916 0 0
19.94
28.80
25.60
36 tháng
(2023-10-03) 		7.13 38.64% 22,716,692 0 0
15.35
28.80
25.60
60 tháng
(2021-10-13) 		6.14 31.58% 53,332,560 4,700 0.2
11.47
28.80
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
17.12
 5,600 17.12 17.74 17.12 0 0 0
25/01/2022
17.12
 1,600 17.12 17.12 17.12 0 0 0
24/01/2022
17.12
 20,900 17.69 17.80 17.12 0 0 0
21/01/2022
17.69
 5,500 17.97 17.97 17.69 0 0 0
20/01/2022
17.97
 15,100 17.40 17.97 17.40 0 0 0
19/01/2022
17.40
 14,800 17.12 17.57 16.95 0 0 0
18/01/2022
17.12
 52,900 17.12 17.69 17.12 0 0 0
17/01/2022
17.12
 30,300 18.26 18.26 17.12 0 0 0
14/01/2022
18.26
 11,400 17.92 18.26 17.69 0 0 0
13/01/2022
17.92
 32,800 18.26 18.26 17.69 0 0 0
12/01/2022
18.26
 61,300 18.49 18.83 17.92 0 0 0
11/01/2022
18.49
 10,900 18.77 18.77 18.43 0 0 0
10/01/2022
18.77
 30,600 19.17 19.17 18.77 0 0 0
07/01/2022
19.17
 93,500 18.54 19.23 18.32 0 0 0
06/01/2022
18.54
 33,300 18.54 18.60 18.26 0 0 0
05/01/2022
18.54
 45,200 18.89 19.00 18.54 0 0 0
04/01/2022
18.89
 33,700 18.83 18.94 18.37 0 0 0
31/12/2021
18.83
 22,400 18.43 18.83 18.26 0 0 0
30/12/2021
18.43
 17,900 18.43 18.54 18.26 0 0 0
29/12/2021
18.43
 46,000 18.54 18.54 18.26 0 0 0
28/12/2021
18.54
 19,800 18.54 18.71 18.26 0 0 0
27/12/2021
18.54
 10,000 18.26 19.57 18.43 0 0 0
24/12/2021
18.26
 115,610 18.54 19.11 18.26 0 0 0
23/12/2021
18.54
 97,800 19.29 19.29 16.72 0 0 0
22/12/2021
19.29
 72,900 19.51 19.51 19.11 0 0 0
21/12/2021
19.51
 39,600 19.40 19.51 19.29 1,000 0 0.0
20/12/2021
19.40
 63,200 19.91 19.97 19.40 0 0 0
17/12/2021
19.91
 88,271 19.57 20.26 19.40 0 0 0
16/12/2021
19.57
 45,500 19.51 19.86 19.46 0 0 0
15/12/2021
19.51
 37,600 19.63 19.68 19.40 0 0 0
14/12/2021
19.63
 89,210 19.40 19.63 19.17 4,000 0 0.1
13/12/2021
19.40
 79,700 19.68 19.80 19.40 0 0 0
10/12/2021
19.68
 34,100 19.91 19.97 19.57 0 0 0
09/12/2021
19.91
 63,556 20.31 20.31 19.68 0 0 0
08/12/2021
20.31
 61,400 19.17 20.31 19.40 0 0 0
07/12/2021
19.17
 23,700 19.29 19.29 18.83 0 0 0
06/12/2021
19.29
 46,400 19.80 19.80 18.71 1,000 0 0.0
03/12/2021
19.80
 29,600 20.14 20.14 19.40 4,000 0 0.1
02/12/2021
20.14
 44,511 20.20 20.26 19.57 0 0 0
01/12/2021
20.20
 57,600 19.74 20.54 19.68 0 0 0
30/11/2021
19.74
 69,241 19.51 19.97 19.40 0 600 -0.0
29/11/2021
19.51
 37,840 19.91 19.91 19.29 0 0 0
26/11/2021
19.91
 21,200 20.08 20.14 19.63 0 0 0
25/11/2021
20.08
 75,900 19.80 20.20 19.57 0 0 0
24/11/2021
19.80
 74,400 20.26 20.31 19.40 0 0 0
23/11/2021
20.26
 110,117 19.46 20.54 19.40 300 0 0.0
22/11/2021
19.46
 142,210 20.48 20.54 19.46 0 0 0
19/11/2021
20.48
 221,504 21.05 21.05 18.26 0 0 0
18/11/2021
21.05
 172,650 21.17 21.23 20.77 200 0 0.0
17/11/2021
21.17
 66,135 21.00 21.34 21.00 0 0 0
16/11/2021
21.00
 93,500 21.34 21.34 20.94 0 0 0
15/11/2021
21.34
 138,000 21.17 21.40 20.83 0 0 0
12/11/2021
21.17
 140,910 21.68 21.68 21.00 0 0 0
11/11/2021
21.68
 222,200 21.45 21.80 20.94 0 0 0
10/11/2021
21.45
 132,000 21.51 21.74 21.17 0 0 0
09/11/2021
21.51
 172,500 21.68 21.74 21.40 0 0 0
08/11/2021
21.68
 109,630 21.97 21.97 21.51 0 0 0
05/11/2021
21.97
 124,300 21.28 21.97 21.23 0 0 0
04/11/2021
21.28
 99,448 21.00 21.28 20.83 0 0 0
03/11/2021
21.00
 349,748 21.51 21.51 20.88 0 0 0
02/11/2021
21.51
 318,960 21.85 22.02 21.40 0 0 0
01/11/2021
21.85
 268,259 22.54 22.71 21.80 0 100 -0.0
29/10/2021
22.54
 299,408 22.02 23.11 21.97 0 0 0
28/10/2021
22.02
 812,627 22.88 22.88 20.54 0 0 0
27/10/2021
22.88
 374,700 22.42 23.68 22.42 0 0 0
26/10/2021
22.42
 405,900 21.57 22.77 21.62 0 0 0
25/10/2021
21.57
 248,600 21.05 21.85 21.11 0 0 0
22/10/2021
21.05
 212,100 20.94 21.40 20.65 0 0 0
21/10/2021
20.94
 435,800 19.68 21.11 19.68 0 0 0
20/10/2021
19.68
 95,200 19.51 19.97 19.40 0 0 0
19/10/2021
19.51
 175,300 19.17 20.14 19.11 0 0 0
18/10/2021
19.17
 74,400 19.51 19.68 19.11 0 0 0
15/10/2021
19.51
 84,300 19.97 19.97 19.00 0 0 0
14/10/2021
19.97
 198,900 19.46 20.14 19.40 0 0 0
13/10/2021
19.46
 140,600 19.68 19.68 19.11 0 0 0
12/10/2021
19.68
 159,100 20.31 20.31 19.40 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
20.31
 98,200 20.43 20.65 19.97 0 0 0
08/10/2021
20.43
 196,600 20.54 20.94 20.43 0 0 0
07/10/2021
20.54
 558,403 18.16 20.54 18.39 0 0 0
06/10/2021
18.16
 109,700 17.88 18.33 17.48 0 0 0
05/10/2021
17.88
 109,832 17.94 17.94 17.31 0 0 0
04/10/2021
17.94
 53,800 18.33 19.24 17.60 0 100 -0.0
01/10/2021
18.33
 216,800 18.79 19.80 17.54 0 0 0
30/09/2021
18.79
 0 18.79 18.79 18.79 0 0 0
29/09/2021
18.79
 0 18.79 18.79 18.79 0 0 0
28/09/2021
18.79
 0 18.79 18.79 18.79 0 0 0
27/09/2021
18.79
 0 18.50 18.79 18.79 0 0 0
24/09/2021
18.50
 134,513 19.24 20.37 18.22 0 0 0
23/09/2021
19.24
 0 19.24 19.24 19.24 0 0 0
22/09/2021
19.24
 0 19.24 19.24 19.24 0 0 0
21/09/2021
19.24
 0 19.24 19.24 19.24 0 0 0
20/09/2021
19.24
 0 19.75 19.24 19.24 0 0 0
17/09/2021
19.75
 441,498 17.94 20.09 18.45 0 5,000 -0.2
16/09/2021
17.94
 0 17.94 17.94 17.94 0 0 0
15/09/2021
17.94
 0 17.94 17.94 17.94 0 0 0
14/09/2021
17.94
 0 17.94 17.94 17.94 0 0 0
13/09/2021
17.94
 0 18.11 17.94 18.11 0 0 0
10/09/2021
18.11
 256,574 17.14 18.33 17.54 0 0 0
09/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
08/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |