Tổng Công ty cổ phần Phong Phú (pph)

26.50
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
(2026-05-20) 		0.08 0.31% 209,900 0 0
26.42
27.10
26.50
2 tháng
(2026-04-20) 		-0.01 -0.05% 701,600 0 0
26.42
27.10
26.50
3 tháng
(2026-03-23) 		0.18 0.68% 1,180,600 0 0
25.84
27.10
26.50
6 tháng
(2025-12-22) 		-0.30 -1.13% 2,120,200 -100 -0.0
25.84
28.74
26.50
12 tháng
(2025-06-24) 		1.07 4.19% 5,110,000 -100 -0.0
24.98
28.74
26.50
24 tháng
(2024-07-01) 		1.88 7.62% 13,936,612 -5,000 -0.1
20.94
28.74
26.50
36 tháng
(2023-07-05) 		7.14 36.67% 23,778,524 -5,000 -0.1
17.59
28.74
26.50
60 tháng
(2021-07-15) 		12.88 93.82% 56,427,307 -10,900 -0.3
12.04
28.74
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2021
16.55
 151,714 16.21 16.94 16.27 0 0 0
30/03/2021
16.21
 475,100 14.69 16.27 14.47 0 0 0
29/03/2021
14.69
 164,400 14.86 15.26 14.30 0 0 0
26/03/2021
14.86
 121,100 14.86 14.92 14.02 0 0 0
25/03/2021
14.86
 256,300 14.47 15.37 14.41 200 0 0.0
24/03/2021
14.47
 218,700 13.07 14.86 13.07 0 0 0
23/03/2021
13.07
 59,500 13.29 13.29 12.96 0 0 0
22/03/2021
13.29
 100,000 13.52 13.52 13.07 0 0 0
19/03/2021
13.52
 47,653 13.52 13.57 13.18 0 0 0
18/03/2021
13.52
 50,400 13.80 13.80 11.61 0 0 0
17/03/2021
13.80
 128,400 13.52 13.80 13.35 0 0 0
16/03/2021
13.52
 111,200 13.07 13.63 13.18 0 0 0
15/03/2021
13.07
 140,000 13.46 14.02 13.07 0 0 0
12/03/2021
13.46
 65,100 13.74 13.74 13.35 0 0 0
11/03/2021
13.74
 127,900 13.74 14.58 13.35 0 0 0
10/03/2021
13.74
 121,800 12.56 13.74 12.40 0 0 0
09/03/2021
12.56
 110,229 12.45 12.90 12.28 0 0 0
08/03/2021
12.45
 161,800 12.34 12.73 12.23 0 0 0
05/03/2021
12.34
 18,900 12.11 12.34 11.78 0 0 0
04/03/2021
12.11
 48,100 12.06 12.45 12.06 0 0 0
03/03/2021
12.06
 46,800 12.06 12.56 12.00 0 0 0
02/03/2021
12.06
 4,800 12.00 12.06 11.83 0 0 0
01/03/2021
12.00
 16,229 11.61 12.00 11.67 0 0 0
26/02/2021
11.61
 28,100 11.72 11.89 11.50 0 0 0
25/02/2021
11.72
 28,900 11.78 11.78 11.50 0 0 0
24/02/2021
11.78
 7,900 11.72 11.78 11.44 0 0 0
23/02/2021
11.72
 25,200 11.89 12.00 11.67 0 0 0
22/02/2021
11.89
 9,800 12.00 12.00 11.61 0 0 0
19/02/2021
12.00
 83,600 11.78 12.11 11.50 0 0 0
18/02/2021
11.78
 12,510 11.72 11.78 11.16 0 0 0
17/02/2021
11.72
 6,500 11.95 11.95 11.61 0 0 0
09/02/2021
11.95
 12,000 10.99 11.95 11.11 0 0 0
08/02/2021
10.99
 8,100 11.11 11.16 10.94 0 0 0
05/02/2021
11.11
 6,600 11.16 11.16 11.05 0 0 0
04/02/2021
11.16
 4,400 11.22 11.50 10.94 0 0 0
03/02/2021
11.22
 10,400 10.66 11.22 10.71 0 0 0
02/02/2021
10.66
 700 10.21 10.66 10.21 0 0 0
01/02/2021
10.21
 17,500 10.38 11.16 10.21 0 0 0
29/01/2021
10.38
 1,900 10.10 10.38 10.10 0 0 0
28/01/2021
10.10
 32,921 11.27 11.27 10.10 0 0 0
27/01/2021
11.27
 23,710 11.55 12.06 11.27 0 0 0
26/01/2021
11.55
 30,400 12.06 12.06 11.50 0 0 0
25/01/2021
12.06
 25,100 11.50 12.62 11.50 0 0 0
22/01/2021
11.50
 12,200 12.00 12.00 11.50 0 0 0
21/01/2021
12.00
 17,000 11.67 12.28 11.44 0 0 0
20/01/2021
11.67
 10,700 11.22 11.67 10.99 0 0 0
19/01/2021
11.22
 15,600 12.34 12.34 11.11 0 0 0
18/01/2021
12.34
 29,400 11.16 12.34 11.22 0 0 0
15/01/2021
11.16
 31,700 10.66 11.22 10.66 0 0 0
14/01/2021
10.66
 9,900 10.60 11.16 10.43 0 0 0
13/01/2021
10.60
 10,700 10.54 10.94 10.60 0 0 0
12/01/2021
10.54
 24,120 9.70 10.60 9.93 0 0 0
11/01/2021
9.70
 11,800 9.76 9.93 9.70 0 0 0
08/01/2021
9.76
 500 9.76 9.76 9.76 0 0 0
07/01/2021
9.76
 9,800 9.53 9.82 9.65 0 0 0
06/01/2021
9.53
 22,000 9.70 9.70 9.53 0 0 0
05/01/2021
9.70
 9,120 9.76 9.93 9.70 0 0 0
04/01/2021
9.76
 3,900 9.98 9.98 9.65 0 0 0
31/12/2020
9.98
 1,000 9.53 9.98 9.98 0 0 0
30/12/2020
9.53
 8,323 10.04 10.04 9.53 0 0 0
29/12/2020
10.04
 100 10.10 10.10 10.04 0 0 0
28/12/2020
10.10
 200 10.10 10.10 9.59 0 0 0
25/12/2020
10.10
 100 9.53 10.10 10.10 0 0 0
24/12/2020
9.53
 4,800 10.15 10.15 9.53 0 0 0
23/12/2020
10.15
 100 10.10 10.15 10.15 0 0 0
22/12/2020
10.10
 547 10.21 10.21 9.76 0 0 0
21/12/2020
10.21
 100 10.04 10.21 10.21 0 0 0
18/12/2020
10.04
 100 9.53 10.04 10.04 0 0 0
17/12/2020
9.53
 4,000 9.87 9.93 9.53 0 4,000 -0.1
16/12/2020
9.87
 7,100 10.04 10.21 9.87 0 0 0
15/12/2020
10.04
 800 10.10 10.10 9.87 0 0 0
14/12/2020
10.10
 390 9.82 10.10 9.59 0 0 0
11/12/2020
9.82
 51,300 10.10 10.10 9.53 0 40,000 -0.7
10/12/2020
10.10
 300 9.14 10.10 9.20 0 0 0
09/12/2020
9.14
 54,210 9.14 9.14 8.97 0 0 0
08/12/2020
9.14
 12,400 9.82 9.82 9.14 0 0 0
07/12/2020
9.82
 8,000 9.37 9.82 9.25 0 0 0
04/12/2020
9.37
 31,600 9.14 9.48 9.37 0 0 0
03/12/2020
9.14
 17,000 9.20 9.25 9.14 100 0 0.0
02/12/2020
9.20
 1,500 9.09 9.20 9.14 0 0 0
01/12/2020
9.09
 100 8.81 9.09 9.09 0 0 0
30/11/2020
8.81
 100 8.81 8.81 8.81 0 0 0
27/11/2020
8.81
 95,200 8.92 8.97 8.81 0 0 0
26/11/2020
8.92
 12,300 8.92 8.97 8.86 0 0 0
25/11/2020
8.92
 100 8.86 8.92 8.92 0 0 0
24/11/2020
8.86
 2,300 9.03 9.03 8.86 0 0 0
23/11/2020
9.03
 300 8.97 9.03 9.03 100 0 0
20/11/2020
8.97
 800 8.81 8.97 8.97 0 0 0
19/11/2020
8.81
 2,030 8.75 8.81 8.75 0 0 0
18/11/2020
8.75
 1,300 8.69 8.75 8.69 0 0 0
17/11/2020
8.69
 11,800 8.58 8.69 8.69 0 10,000 -0.2
16/11/2020
8.58
 15,800 8.58 8.58 8.53 0 0 0
13/11/2020
8.58
 6,900 8.41 8.58 8.41 0 0 0
12/11/2020
8.41
 5,600 8.69 8.69 8.41 0 0 0
11/11/2020
8.69
 0 8.69 8.69 8.69 0 0 0
10/11/2020
8.69
 1,500 8.69 8.69 8.69 0 0 0
09/11/2020
8.69
 1,500 8.58 8.69 8.69 0 0 0
06/11/2020
8.58
 6,500 8.53 8.58 8.53 0 0 0
05/11/2020
8.53
 4,500 8.41 8.69 8.53 0 0 0
04/11/2020
8.41
 3,000 8.41 8.41 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |