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) 		0.20 0.72% 188,700 -100 -0.0
27.30
27.90
27.80
2 tháng
(2025-11-28) 		0.60 2.20% 428,100 -100 -0.0
27.30
28
27.80
3 tháng
(2025-10-29) 		0.95 3.52% 1,216,800 -100 -0.0
26.76
28.18
27.80
6 tháng
(2025-07-31) 		0.95 3.52% 2,415,200 -100 -0.0
25.91
28.18
27.80
12 tháng
(2025-02-03) 		0.50 1.84% 6,874,176 -4,600 -0.1
21.71
28.89
27.80
24 tháng
(2024-02-07) 		5.97 27.23% 16,657,939 -5,000 -0.1
21.71
29.10
27.80
36 tháng
(2023-02-13) 		11.19 66.98% 25,396,890 -5,000 -0.1
16.20
29.10
27.80
60 tháng
(2021-02-22) 		15.57 126.26% 62,660,724 -44,900 -1.2
12.04
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
8.32
 2,400 8.43 8.43 8.32 0 0 0
21/09/2020
8.43
 18,600 8.55 8.55 8.43 0 15,000 -0.2
18/09/2020
8.55
 300 8.43 8.55 8.49 300 0 0.0
17/09/2020
8.43
 15,129 8.55 8.72 8.43 100 0 0.0
16/09/2020
8.55
 2,670 8.55 8.55 8.43 0 0 0
15/09/2020
8.55
 13,520 8.43 8.55 8.43 0 0 0
14/09/2020
8.43
 13,600 8.20 8.49 8.38 0 0 0
11/09/2020
8.20
 300 8.26 8.26 6.86 0 0 0
10/09/2020
8.26
 14,710 8.14 8.26 8.03 0 0 0
09/09/2020
8.14
 16,520 8.20 8.20 8.08 0 0 0
08/09/2020
8.20
 80 8.26 8.26 8.20 0 0 0
07/09/2020
8.26
 3,500 8.20 8.26 8.14 0 0 0
04/09/2020
8.20
 5,150 8.49 8.49 8.20 0 0 0
03/09/2020
8.49
 0 8.49 8.49 8.49 0 0 0
01/09/2020
8.49
 0 8.26 8.49 8.49 0 0 0
31/08/2020
8.26
 1,804 8.14 8.61 8.26 0 0 0
28/08/2020
8.14
 4,100 8.08 8.26 8.08 0 0 0
27/08/2020
8.08
 2,802 8.03 8.26 8.03 0 0 0
26/08/2020
8.03
 1,120 8.14 8.14 8.03 0 0 0
25/08/2020
8.14
 2,900 7.97 8.14 7.97 0 0 0
24/08/2020
7.97
 3,530 7.85 7.97 7.85 1,000 0 0.0
21/08/2020
7.85
 20,196 7.85 7.85 7.85 0 0 0
20/08/2020
7.85
 11,000 8.14 8.14 7.85 0 0 0
19/08/2020
8.14
 2,000 8.14 8.14 8.14 0 0 0
18/08/2020
8.14
 2,500 7.97 8.14 8.03 0 0 0
17/08/2020
7.97
 3,501 7.68 7.97 7.62 0 0 0
14/08/2020
7.68
 500 7.74 7.74 7.68 0 0 0
13/08/2020
7.74
 7,300 7.74 7.79 7.68 6,000 6,000 0
12/08/2020
7.74
 12,500 7.74 7.85 7.68 6,000 6,000 0
11/08/2020
7.74
 1,400 7.74 7.91 7.74 0 0 0
10/08/2020
7.74
 1,500 7.68 7.91 7.74 0 0 0
07/08/2020
7.68
 9,330 7.85 7.91 7.56 0 0 0
06/08/2020
7.85
 600 7.62 7.85 7.74 0 0 0
05/08/2020
7.62
 800 7.44 7.91 7.56 0 0 0
04/08/2020
7.44
 2,100 7.39 7.74 7.44 0 0 0
03/08/2020
7.39
 200 7.56 7.85 7.39 0 0 0
31/07/2020
7.56
 4,325 7.56 7.56 7.33 0 0 0
30/07/2020
7.56
 7,720 6.51 7.56 6.81 0 0 0
29/07/2020
6.51
 820 7.27 7.27 6.46 0 0 0
28/07/2020
7.27
 2,600 6.69 7.27 6.40 0 0 0
27/07/2020
6.69
 19,550 7.68 7.68 6.22 7,500 0 0.1
24/07/2020
7.68
 14,500 8.08 8.08 6.92 0 0 0
23/07/2020
8.08
 220 8.14 8.14 8.08 0 0 0
22/07/2020
8.14
 2,100 8.61 8.61 7.85 0 0 0
21/07/2020
8.61
 200 7.91 8.61 7.85 0 0 0
20/07/2020
7.91
 4,200 8.67 8.67 7.85 0 0 0
17/07/2020
8.67
 1,400 8.32 8.78 8.26 0 0 0
16/07/2020
8.32
 6,400 9.02 9.13 8.32 0 0 0
15/07/2020
9.02
 3,150 8.90 9.25 8.49 0 100 -0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
14/07/2020
8.90
 27,200 9.02 9.36 8.90 0 400 -0.0
13/07/2020
9.02
 14,400 9.12 9.17 8.96 0 4,700 -0.1
10/07/2020
9.12
 5,035 9.07 9.37 9.12 0 800 -0.0
09/07/2020
9.07
 7,056 8.96 9.17 9.02 0 0 0
08/07/2020
8.96
 6,500 9.02 9.07 8.96 0 400 -0.0
07/07/2020
9.02
 17,120 9.12 9.32 8.91 0 3,100 -0.1
06/07/2020
9.12
 33,800 8.15 9.32 8.91 0 7,500 -0.1
03/07/2020
8.15
 4,500 8.15 8.15 8.15 0 0 0
02/07/2020
8.15
 1,300 8.15 9.02 8.15 0 0 0
01/07/2020
8.15
 0 8.15 8.15 8.15 0 0 0
30/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
29/06/2020
8.15
 1,100 8.15 8.15 8.15 0 0 0
26/06/2020
8.15
 6,600 8.40 8.40 8.15 0 0 0
25/06/2020
8.40
 100 8.15 8.40 8.40 0 0 0
24/06/2020
8.15
 7,233 7.64 8.15 8.15 0 0 0
23/06/2020
7.64
 0 7.64 7.64 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |