CTCP Dược phẩm Phong Phú (ppp)

18.90
0.10
(0.53%)
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
(2026-04-01) 		0.70 3.85% 4,300 900 0.0
18.10
18.90
18.90
2 tháng
(2026-03-02) 		1.85 10.83% 23,700 800 -0.0
17.05
20
18.90
3 tháng
(2026-02-02) 		1.10 6.21% 27,900 -200 -0.0
16.96
20
18.90
6 tháng
(2025-11-03) 		1.01 5.66% 73,400 -3,600 -0.1
16.40
20.11
18.90
12 tháng
(2025-05-06) 		0.36 1.96% 178,500 5,100 0.1
16.40
21.22
18.90
24 tháng
(2024-05-13) 		4.55 31.73% 816,753 182,200 3.1
13.24
21.22
18.90
36 tháng
(2023-05-17) 		8.74 85.96% 1,482,965 386,800 6.4
10.16
21.22
18.90
60 tháng
(2021-05-27) 		11.90 170.16% 10,609,317 630,000 10.0
6.93
21.22
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
7.12
 100 7.06 7.12 7.12 0 0 0
04/02/2021
7.06
 0 7.06 7.06 7.06 0 0 0
03/02/2021
7.06
 1,500 6.88 7.12 6.64 0 0 0
02/02/2021
6.88
 900 6.88 7.18 6.88 0 0 0
01/02/2021
6.88
 300 7.00 7.30 6.88 0 0 0
29/01/2021
7.00
 2,800 7.12 7.12 6.88 0 0 0
28/01/2021
7.12
 310 7.12 7.12 6.64 0 0 0
27/01/2021
7.12
 3,910 7.18 7.18 6.88 1,100 1,000 0.0
26/01/2021
7.18
 13,005 7.18 7.30 7.00 0 0 0
25/01/2021
7.18
 2,800 7.24 7.24 7.00 0 0 0
22/01/2021
7.24
 1,600 7.24 7.24 7.12 0 0 0
21/01/2021
7.24
 3,800 7.18 7.24 7.12 0 0 0
20/01/2021
7.18
 5,100 7.18 7.24 6.88 0 0 0
19/01/2021
7.18
 15,100 7.36 7.36 6.94 500 0 0.0
18/01/2021
7.36
 2,670 7.36 7.36 7.30 0 0 0
15/01/2021
7.36
 3,030 7.24 7.36 7.24 0 0 0
14/01/2021
7.24
 6,900 7.18 7.24 7.18 0 0 0
13/01/2021
7.18
 3,975 7.30 7.30 7.00 0 0 0
12/01/2021
7.30
 1,200 7.00 7.30 7.30 0 0 0
11/01/2021
7.00
 1,000 7.42 7.42 7.00 0 0 0
08/01/2021
7.42
 6,210 7.36 7.42 7.18 0 0 0
07/01/2021
7.36
 22,800 7.06 7.36 7.06 16,000 900 0.2
06/01/2021
7.06
 10,100 7.18 7.18 7.06 0 3,300 -0.0
05/01/2021
7.18
 9,110 7.12 7.18 6.88 0 0 0
04/01/2021
7.12
 6,700 6.76 7.12 6.88 0 0 0
31/12/2020
6.76
 1,700 7.12 7.12 6.64 0 0 0
30/12/2020
7.12
 1,400 7.06 7.12 7.00 0 0 0
29/12/2020
7.06
 2,210 6.94 7.06 6.94 0 0 0
28/12/2020
6.94
 1,810 6.88 7.12 6.88 0 0 0
25/12/2020
6.88
 14,600 7.30 7.30 6.88 0 0 0
24/12/2020
7.30
 1,900 7.12 7.54 7.12 0 0 0
23/12/2020
7.12
 17,200 6.52 7.12 6.10 0 0 0
22/12/2020
6.52
 15,510 7.12 7.30 6.46 0 0 0
21/12/2020
7.12
 2,300 7.48 7.48 7.12 400 100 0.0
18/12/2020
7.48
 6,900 7.18 7.78 7.18 0 0 0
17/12/2020
7.18
 7,100 7.78 7.78 7.18 0 0 0
16/12/2020
7.78
 210 7.54 7.78 7.54 0 0 0
15/12/2020
7.54
 20 7.54 7.54 7.54 0 0 0
14/12/2020
7.54
 300 7.78 7.78 7.54 0 0 0
11/12/2020
7.78
 1,400 7.72 7.78 7.66 0 0 0
10/12/2020
7.72
 3,400 7.36 7.84 7.42 0 0 0
09/12/2020
7.36
 2,900 7.42 7.42 7.18 0 0 0
08/12/2020
7.42
 1,600 7.54 7.54 7.36 0 0 0
07/12/2020
7.54
 710 7.42 7.60 7.18 100 0 0.0
04/12/2020
7.42
 1,200 7.42 7.42 7.24 0 0 0
03/12/2020
7.42
 1,400 7.54 7.54 7.18 0 0 0
02/12/2020
7.54
 0 7.54 7.54 7.54 0 0 0
01/12/2020
7.54
 600 7.30 7.54 7.30 0 0 0
30/11/2020
7.30
 2,100 7.66 7.66 7.30 0 0 0
27/11/2020
7.66
 260 7.42 7.72 7.66 0 0 0
26/11/2020
7.42
 3,100 7.42 7.42 7.00 0 0 0
25/11/2020
7.42
 700 7.18 7.42 7.06 0 0 0
24/11/2020
7.18
 1,000 7.36 7.36 7.18 0 0 0
23/11/2020
7.36
 1,500 7.66 7.66 7.18 0 0 0
20/11/2020
7.66
 0 7.66 7.66 7.66 0 0 0
19/11/2020
7.66
 25 7.66 7.66 7.66 0 0 0
18/11/2020
7.66
 0 7.66 7.66 7.66 0 0 0
17/11/2020
7.66
 1,500 7.48 7.66 7.12 0 0 0
16/11/2020
7.48
 110 7.48 7.48 7.48 0 0 0
13/11/2020
7.48
 200 7.48 7.48 7.30 0 0 0
12/11/2020
7.48
 2,400 7.54 7.54 6.82 0 0 0
11/11/2020
7.54
 4,500 6.88 7.54 6.34 0 0 0
10/11/2020
6.88
 4,600 7.06 7.72 6.88 0 0 0
09/11/2020
7.06
 8,000 7.78 7.78 7.06 100 0 0.0
06/11/2020
7.78
 500 7.78 7.84 7.24 0 0 0
05/11/2020
7.78
 600 7.84 7.84 7.18 0 0 0
04/11/2020
7.84
 10,100 7.30 7.84 7.18 0 0 0
03/11/2020
7.30
 0 7.30 7.30 7.30 0 0 0
02/11/2020
7.30
 1,215 7.18 7.42 6.88 0 0 0
30/10/2020
7.18
 1,400 7.12 7.18 6.70 100 0 0.0
29/10/2020
7.12
 300 6.76 7.12 6.82 0 0 0
28/10/2020
6.76
 100 6.64 6.76 6.76 0 0 0
27/10/2020
6.64
 1,100 6.76 7.36 6.64 0 0 0
26/10/2020
6.76
 200 7.18 7.18 6.76 0 0 0
23/10/2020
7.18
 1,700 6.82 7.18 7.12 0 0 0
22/10/2020
6.82
 3,630 7.18 7.60 6.70 0 0 0
21/10/2020
7.18
 2,000 7.18 7.18 7.18 0 0 0
20/10/2020
7.18
 900 7.06 7.24 7.18 0 0 0
19/10/2020
7.06
 3,300 7.66 7.72 7.06 0 0 0
16/10/2020
7.66
 1,000 7.42 7.66 7.42 0 0 0
15/10/2020
7.42
 800 7.24 7.42 7.18 0 0 0
14/10/2020
7.24
 200 7.12 7.24 7.18 0 0 0
13/10/2020
7.12
 1,600 7.12 7.42 7.12 0 0 0
12/10/2020
7.12
 3,900 6.70 7.36 7.06 0 0 0
09/10/2020
6.70
 2,400 7.18 7.42 6.70 0 0 0
08/10/2020
7.18
 2,100 7.30 7.66 7.18 0 0 0
07/10/2020
7.30
 1,400 7.24 7.84 7.24 0 0 0
06/10/2020
7.24
 4,100 8.02 8.02 7.24 0 0 0
05/10/2020
8.02
 6,100 7.78 8.20 7.06 0 0 0
02/10/2020
7.78
 8,300 8.38 8.38 7.60 0 0 0
01/10/2020
8.38
 900 8.32 8.38 8.26 0 0 0
30/09/2020
8.32
 3,900 7.96 8.32 7.24 0 0 0
29/09/2020
7.96
 300 8.38 8.38 7.96 0 0 0
28/09/2020
8.38
 1,000 8.38 8.38 8.38 0 0 0
25/09/2020
8.38
 1,700 8.26 8.38 8.08 0 0 0
24/09/2020
8.26
 3,600 8.38 8.38 8.02 0 0 0
23/09/2020
8.38
 0 8.38 8.38 8.38 0 0 0
22/09/2020
8.38
 1 8.38 8.38 8.38 0 0 0
21/09/2020
8.38
 8,100 8.14 8.62 8.14 0 0 0
18/09/2020
8.14
 1,700 8.62 8.62 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |