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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |