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)
07/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
06/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
01/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
31/08/2021
17.14
 0 17.14 17.14 17.14 0 0 0
30/08/2021
17.14
 0 17.09 17.14 17.09 0 0 0
27/08/2021
17.09
 244,615 17.88 17.88 16.64 0 100 -0.0
26/08/2021
17.88
 0 17.88 17.88 17.88 0 0 0
25/08/2021
17.88
 0 17.88 17.88 17.88 0 0 0
24/08/2021
17.88
 0 17.88 17.88 17.88 0 0 0
23/08/2021
17.88
 0 17.65 17.88 17.88 0 0 0
20/08/2021
17.65
 484,200 17.43 18.73 17.31 0 0 0
19/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
18/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
17/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
16/08/2021
17.43
 0 17.60 17.43 17.60 0 0 0
13/08/2021
17.60
 1,072,815 15.39 17.65 15.56 0 5,400 -0.2
12/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
11/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
10/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
09/08/2021
15.39
 0 15.16 15.39 15.39 0 0 0
06/08/2021
15.16
 304,100 15.33 16.24 15.05 0 0 0
05/08/2021
15.33
 0 15.33 15.33 15.33 0 0 0
04/08/2021
15.33
 0 15.33 15.33 15.33 0 0 0
03/08/2021
15.33
 0 15.33 15.33 15.33 0 0 0
02/08/2021
15.33
 0 15.45 15.33 15.45 0 0 0
30/07/2021
15.45
 405,900 13.47 15.45 13.75 0 0 0
29/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
28/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
27/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
26/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
23/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
22/07/2021
13.47
 0 13.52 13.47 13.47 0 0 0
21/07/2021
13.52
 7,300 13.47 13.58 13.13 0 0 0
20/07/2021
13.47
 12,500 12.79 13.47 12.67 0 0 0
19/07/2021
12.79
 8,700 13.58 13.58 12.62 0 0 0
16/07/2021
13.58
 34,400 13.07 13.58 13.07 0 0 0
15/07/2021
13.07
 37,900 12.73 13.69 13.01 0 0 0
14/07/2021
12.73
 44,600 13.13 13.18 12.62 0 0 0
13/07/2021
13.13
 13,700 12.73 14.43 13.01 0 0 0
12/07/2021
12.73
 50,200 13.35 13.35 12.62 0 0 0
09/07/2021
13.35
 52,800 13.86 13.86 13.35 0 0 0
08/07/2021
13.86
 17,800 13.52 14.09 13.58 0 0 0
07/07/2021
13.52
 36,000 13.07 13.92 13.30 0 0 0
06/07/2021
13.07
 48,900 14.15 14.15 13.07 0 0 0
05/07/2021
14.15
 35,200 14.43 14.43 14.03 0 0 0
02/07/2021
14.43
 84,900 14.26 14.43 14.03 0 0 0
01/07/2021
14.26
 36,901 14.32 14.37 14.20 0 0 0
30/06/2021
14.32
 28,500 14.26 14.49 14.32 0 0 0
29/06/2021
14.26
 38,300 14.49 14.49 14.26 0 0 0
28/06/2021
14.49
 33,800 14.26 14.71 14.20 0 0 0
25/06/2021
14.26
 55,640 14.37 14.37 14.20 0 0 0
24/06/2021
14.37
 85,400 14.71 14.71 14.15 0 0 0
23/06/2021
14.71
 144,200 15.11 15.39 14.49 0 0 0
22/06/2021
15.11
 70,600 15.39 15.56 14.94 0 0 0
21/06/2021
15.39
 221,900 15.16 15.84 15.11 0 0 0
18/06/2021
15.16
 311,435 14.77 15.84 14.71 500 0 0.0
17/06/2021
14.77
 66,200 14.82 14.82 14.26 0 100 -0.0
16/06/2021
14.82
 78,818 14.71 14.99 14.77 0 0 0
15/06/2021
14.71
 129,254 14.60 15.28 14.60 0 17,000 -0.4
14/06/2021
14.60
 215,303 13.81 14.94 13.86 0 0 0
11/06/2021
13.81
 43,200 13.75 13.81 13.64 0 2,600 -0.1
10/06/2021
13.75
 42,000 13.81 13.81 13.69 0 0 0
09/06/2021
13.81
 34,100 13.92 13.92 13.69 400 0 0.0
08/06/2021
13.92
 58,100 13.98 14.15 13.58 0 0 0
07/06/2021
13.98
 95,200 14.03 14.03 13.58 0 0 0
04/06/2021
14.03
 113,000 14.32 14.32 13.58 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
03/06/2021
14.32
 61,900 14.32 14.71 14.09 0 0 0
02/06/2021
14.32
 89,800 13.89 14.32 13.67 300 0 0.0
01/06/2021
13.89
 103,900 13.99 13.99 13.14 0 0 0
31/05/2021
13.99
 55,800 13.94 14.10 13.73 0 0 0
28/05/2021
13.94
 84,900 13.78 14.26 13.57 0 0 0
27/05/2021
13.78
 38,900 14.10 14.10 13.57 0 0 0
26/05/2021
14.10
 58,758 14.05 14.85 13.89 0 0 0
25/05/2021
14.05
 102,100 13.46 14.26 13.41 0 10,000 -0.3
24/05/2021
13.46
 122,800 13.46 13.62 13.14 0 0 0
21/05/2021
13.46
 61,400 13.30 13.62 13.30 0 0 0
20/05/2021
13.30
 46,700 13.25 13.35 13.14 0 0 0
19/05/2021
13.25
 34,900 13.35 13.35 13.19 100 0 0.0
18/05/2021
13.35
 50,200 13.41 13.51 13.19 0 0 0
17/05/2021
13.41
 41,700 13.51 13.78 13.35 0 0 0
14/05/2021
13.51
 29,801 13.57 13.73 13.51 0 200 -0.0
13/05/2021
13.57
 83,300 13.51 13.67 13.35 0 0 0
12/05/2021
13.51
 56,560 13.19 13.67 13.19 0 0 0
11/05/2021
13.19
 46,600 13.51 13.62 13.19 400 0 0.0
10/05/2021
13.51
 29,900 13.09 13.89 13.03 0 0 0
07/05/2021
13.09
 49,700 13.30 13.35 12.87 2,600 0 0.1
06/05/2021
13.30
 74,902 13.73 13.78 13.19 0 0 0
05/05/2021
13.73
 53,700 14.05 14.10 13.73 0 0 0
04/05/2021
14.05
 72,400 13.73 14.26 13.30 0 0 0
29/04/2021
13.73
 29,908 13.94 13.94 13.73 0 0 0
28/04/2021
13.94
 58,300 13.09 14.16 13.03 0 0 0
27/04/2021
13.09
 29,728 12.98 13.25 12.93 500 0 0.0
26/04/2021
12.98
 38,600 13.35 13.57 12.82 0 0 0
23/04/2021
13.35
 83,934 13.51 13.62 12.82 0 0 0
22/04/2021
13.51
 49,902 14.42 14.42 13.51 0 0 0
20/04/2021
14.42
 64,810 14.21 14.53 13.99 0 0 0
19/04/2021
14.21
 50,700 14.16 14.21 14.05 0 0 0
16/04/2021
14.16
 90,082 14.69 14.69 13.35 0 0 0
15/04/2021
14.69
 61,782 14.74 14.96 14.42 0 0 0
14/04/2021
14.74
 40,846 14.80 14.96 14.42 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |