CTCP Dược phẩm Phong Phú (ppp)

19.70
0.20
(1.03%)
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
(2025-11-05) 		-0.10 -0.51% 6,400 -100 -0.0
18.10
21.70
19.70
2 tháng
(2025-10-06) 		-0.30 -1.52% 21,300 500 0.0
18.10
21.70
19.70
3 tháng
(2025-09-08) 		-2.10 -9.72% 28,800 200 0.0
18.10
21.70
19.70
6 tháng
(2025-06-09) 		0 0% 97,900 9,100 0.2
18.10
22.90
19.70
12 tháng
(2024-12-10) 		4.30 28.25% 630,158 169,000 2.9
15.20
22.90
19.70
24 tháng
(2023-12-18) 		7.24 59.10% 1,149,661 283,300 4.9
11.93
22.90
19.70
36 tháng
(2022-12-21) 		9.44 93.86% 1,649,670 507,800 8.2
9.18
22.90
19.70
60 tháng
(2020-12-31) 		12.21 167.33% 11,004,529 640,210 10.2
7.29
22.90
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
9.04
 0 9.04 9.04 9.04 0 0 0
22/09/2020
9.04
 1 9.04 9.04 9.04 0 0 0
21/09/2020
9.04
 8,100 8.78 9.30 8.78 0 0 0
18/09/2020
8.78
 1,700 9.30 9.30 8.78 0 0 0
17/09/2020
9.30
 1,800 9.04 9.68 9.23 0 0 0
16/09/2020
9.04
 14,800 8.84 9.10 8.78 0 0 0
15/09/2020
8.84
 5,100 9.04 9.88 8.84 0 0 0
14/09/2020
9.04
 4,800 9.04 9.10 9.04 0 0 0
11/09/2020
9.04
 3,301 8.71 9.04 8.71 0 0 0
10/09/2020
8.71
 3,600 9.04 9.17 8.71 0 0 0
09/09/2020
9.04
 500 9.04 9.10 9.04 0 0 0
08/09/2020
9.04
 3,400 9.04 9.04 8.46 0 0 0
07/09/2020
9.04
 100 8.97 9.04 9.04 0 0 0
04/09/2020
8.97
 600 8.97 8.97 8.97 0 0 0
03/09/2020
8.97
 1,100 9.36 9.36 8.97 0 0 0
01/09/2020
9.36
 11,600 8.52 9.36 8.39 0 0 0
31/08/2020
8.52
 2,500 8.46 8.91 8.46 0 0 0
28/08/2020
8.46
 101 8.39 8.46 8.46 0 0 0
27/08/2020
8.39
 1,100 9.04 9.04 8.39 0 0 0
26/08/2020
9.04
 9,901 10.01 10.01 9.04 0 0 0
25/08/2020
10.01
 100 9.68 10.01 10.01 0 0 0
24/08/2020
9.68
 7,300 9.36 9.68 8.52 0 4,100 -0.1
21/08/2020
9.36
 3,800 10.33 10.91 9.36 0 0 0
20/08/2020
10.33
 2,400 9.68 10.59 10.26 0 0 0
19/08/2020
9.68
 18,401 9.10 9.94 8.91 0 4,500 -0.1
18/08/2020
9.10
 12,300 8.33 9.10 8.52 0 200 -0.0
17/08/2020
8.33
 1,300 7.62 8.33 8.26 0 100 -0.0
14/08/2020
7.62
 18,100 7.88 8.65 7.23 0 0 0
13/08/2020
7.88
 3,600 8.26 8.39 7.62 0 0 0
12/08/2020
8.26
 3,800 9.10 9.10 8.20 0 0 0
11/08/2020
9.10
 1,200 8.71 9.17 8.91 0 0 0
10/08/2020
8.71
 1,400 9.10 9.10 8.52 0 0 0
07/08/2020
9.10
 400 8.52 9.30 8.97 0 0 0
06/08/2020
8.52
 2,800 9.30 9.30 8.46 0 2,800 -0.0
05/08/2020
9.30
 300 8.97 9.36 9.30 0 0 0
04/08/2020
8.97
 3,100 8.20 8.97 8.65 0 0 0
03/08/2020
8.20
 4,500 9.04 9.17 8.20 0 0 0
31/07/2020
9.04
 100 9.94 9.94 9.04 0 0 0
30/07/2020
9.94
 200 10.07 10.07 9.88 0 0 0
29/07/2020
10.07
 0 10.07 10.07 10.07 0 0 0
28/07/2020
10.07
 0 10.07 10.07 10.07 0 0 0
27/07/2020
10.07
 2,100 10.20 10.20 9.30 0 0 0
24/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
23/07/2020
10.20
 100 10.26 10.26 10.20 0 0 0
22/07/2020
10.26
 2,500 10.84 10.84 9.88 0 0 0
21/07/2020
10.84
 0 10.84 10.84 10.84 0 0 0
20/07/2020
10.84
 0 10.84 10.84 10.84 0 0 0
17/07/2020
10.84
 400 10.84 10.84 9.88 0 0 0
16/07/2020
10.84
 3,800 10.78 11.17 9.81 0 0 0
15/07/2020
10.78
 0 10.78 10.78 10.78 0 0 0
14/07/2020
10.78
 600 10.91 11.23 10.78 0 0 0
13/07/2020
10.91
 2,700 10.78 11.23 9.81 0 0 0
10/07/2020
10.78
 1,000 11.94 11.94 10.78 0 0 0
09/07/2020
11.94
 0 11.94 11.94 11.94 0 0 0
08/07/2020
11.94
 200 10.97 11.94 11.94 0 0 0
07/07/2020
10.97
 2,000 10.46 11.43 9.88 0 0 0
06/07/2020
10.46
 3,600 9.68 10.46 9.94 0 0 0
03/07/2020
9.68
 100 9.49 9.68 9.68 0 0 0
02/07/2020
9.49
 200 10.46 10.46 9.49 0 0 0
01/07/2020
10.46
 100 9.68 10.46 10.46 0 0 0
30/06/2020
9.68
 1,500 8.91 9.75 9.68 0 0 0
29/06/2020
8.91
 7,000 9.88 10.72 8.91 0 0 0
26/06/2020
9.88
 200 10.91 10.91 9.88 0 0 0
25/06/2020
10.91
 0 10.91 10.91 10.91 0 0 0
24/06/2020
10.91
 0 10.91 10.91 10.91 0 0 0
23/06/2020
10.91
 11 10.91 10.91 10.91 0 0 0
22/06/2020
10.91
 400 10.97 10.97 10.91 0 0 0
19/06/2020
10.97
 5,500 10.20 11.10 9.30 0 0 0
18/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
17/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
16/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
15/06/2020
10.20
 3,700 10.97 11.75 9.88 0 0 0
12/06/2020
10.97
 0 10.97 10.97 10.97 0 0 0
11/06/2020
10.97
 4,000 10.07 10.97 9.10 0 0 0
10/06/2020
10.07
 2,400 9.68 10.59 10.01 0 0 0
09/06/2020
9.68
 200 8.97 9.68 9.68 0 0 0
08/06/2020
8.97
 2,300 9.94 9.94 8.97 0 0 0
05/06/2020
9.94
 301 10.84 10.84 9.94 0 0 0
04/06/2020
10.84
 1,200 10.84 11.81 9.81 0 0 0
03/06/2020
10.84
 900 10.20 10.97 9.62 0 0 0
02/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
01/06/2020
10.20
 6,600 9.94 10.84 9.81 0 0 0
29/05/2020
9.94
 1,500 9.55 9.94 8.65 0 0 0
28/05/2020
9.55
 2,000 9.55 9.55 8.65 0 0 0
27/05/2020
9.55
 0 9.55 9.55 9.55 0 0 0
26/05/2020
9.55
 1,900 9.62 9.62 8.71 0 0 0
25/05/2020
9.62
 500 9.68 9.68 9.49 0 0 0
22/05/2020
9.68
 100 10.39 10.39 9.68 0 0 0
21/05/2020
10.39
 200 9.62 10.39 10.39 0 0 0
20/05/2020
9.62
 300 8.84 9.62 8.84 0 0 0
19/05/2020
8.84
 2,700 9.62 9.62 8.78 0 0 0
18/05/2020
9.62
 0 9.62 9.62 9.62 0 0 0
15/05/2020
9.62
 2,600 9.04 9.68 9.62 0 0 0
14/05/2020
9.04
 1,100 10.01 10.01 9.04 0 0 0
13/05/2020
10.01
 0 10.01 10.01 10.01 0 0 0
12/05/2020
10.01
 2,400 10.01 10.91 10.01 0 0 0
11/05/2020
10.01
 1,500 9.62 10.46 8.78 0 0 0
08/05/2020
9.62
 833 9.62 9.62 8.71 0 0 0
07/05/2020
9.62
 700 8.78 9.62 9.62 0 0 0
06/05/2020
8.78
 100 9.68 9.68 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |