CTCP Dược phẩm Phong Phú (ppp)

19
0.80
(4.40%)
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
(2025-12-29) 		-2.30 -11.22% 27,100 -3,700 -0.1
17.70
20.50
19
2 tháng
(2025-12-01) 		0.10 0.55% 35,100 -3,400 -0.1
17.70
20.50
19
3 tháng
(2025-10-30) 		-2.30 -11.22% 45,000 -3,400 -0.1
17.70
21.70
19
6 tháng
(2025-08-01) 		-2.50 -12.08% 92,300 -3,000 -0.1
17.70
22.10
19
12 tháng
(2025-02-03) 		2.81 18.27% 554,853 150,100 2.5
15.39
22.90
19
24 tháng
(2024-02-15) 		4.41 32% 1,067,692 238,300 4.1
12.74
22.90
19
36 tháng
(2023-02-13) 		8.51 87.74% 1,603,519 448,800 7.3
9.69
22.90
19
60 tháng
(2021-02-23) 		10.45 134.95% 10,900,909 624,510 10.0
7.48
22.90
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
8.07
 2,400 8.13 8.13 7.36 0 0 0
11/11/2020
8.13
 4,500 7.42 8.13 6.84 0 0 0
10/11/2020
7.42
 4,600 7.62 8.33 7.42 0 0 0
09/11/2020
7.62
 8,000 8.39 8.39 7.62 100 0 0.0
06/11/2020
8.39
 500 8.39 8.46 7.81 0 0 0
05/11/2020
8.39
 600 8.46 8.46 7.75 0 0 0
04/11/2020
8.46
 10,100 7.88 8.46 7.75 0 0 0
03/11/2020
7.88
 0 7.88 7.88 7.88 0 0 0
02/11/2020
7.88
 1,215 7.75 8.00 7.42 0 0 0
30/10/2020
7.75
 1,400 7.68 7.75 7.23 100 0 0.0
29/10/2020
7.68
 300 7.29 7.68 7.36 0 0 0
28/10/2020
7.29
 100 7.17 7.29 7.29 0 0 0
27/10/2020
7.17
 1,100 7.29 7.94 7.17 0 0 0
26/10/2020
7.29
 200 7.75 7.75 7.29 0 0 0
23/10/2020
7.75
 1,700 7.36 7.75 7.68 0 0 0
22/10/2020
7.36
 3,630 7.75 8.20 7.23 0 0 0
21/10/2020
7.75
 2,000 7.75 7.75 7.75 0 0 0
20/10/2020
7.75
 900 7.62 7.81 7.75 0 0 0
19/10/2020
7.62
 3,300 8.26 8.33 7.62 0 0 0
16/10/2020
8.26
 1,000 8.00 8.26 8.00 0 0 0
15/10/2020
8.00
 800 7.81 8.00 7.75 0 0 0
14/10/2020
7.81
 200 7.68 7.81 7.75 0 0 0
13/10/2020
7.68
 1,600 7.68 8.00 7.68 0 0 0
12/10/2020
7.68
 3,900 7.23 7.94 7.62 0 0 0
09/10/2020
7.23
 2,400 7.75 8.00 7.23 0 0 0
08/10/2020
7.75
 2,100 7.88 8.26 7.75 0 0 0
07/10/2020
7.88
 1,400 7.81 8.46 7.81 0 0 0
06/10/2020
7.81
 4,100 8.65 8.65 7.81 0 0 0
05/10/2020
8.65
 6,100 8.39 8.84 7.62 0 0 0
02/10/2020
8.39
 8,300 9.04 9.04 8.20 0 0 0
01/10/2020
9.04
 900 8.97 9.04 8.91 0 0 0
30/09/2020
8.97
 3,900 8.59 8.97 7.81 0 0 0
29/09/2020
8.59
 300 9.04 9.04 8.59 0 0 0
28/09/2020
9.04
 1,000 9.04 9.04 9.04 0 0 0
25/09/2020
9.04
 1,700 8.91 9.04 8.71 0 0 0
24/09/2020
8.91
 3,600 9.04 9.04 8.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |