Tổng Công ty cổ phần Phong Phú (pph)

28
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
(2025-11-05) 		0.75 2.79% 536,200 0 0
26.95
28.18
28
2 tháng
(2025-10-06) 		1.32 5% 1,057,100 0 0
25.91
28.18
28
3 tháng
(2025-09-08) 		1.80 6.91% 1,520,700 0 0
25.91
28.18
28
6 tháng
(2025-06-09) 		2.27 8.90% 3,083,100 -4,000 -0.1
25.43
28.18
28
12 tháng
(2024-12-10) 		1.81 6.97% 8,051,251 -4,500 -0.1
21.71
28.89
28
24 tháng
(2023-12-18) 		7.22 35.07% 17,358,124 -4,900 -0.1
20.58
29.10
28
36 tháng
(2022-12-21) 		13.57 95.40% 27,202,971 -4,900 -0.1
14.23
29.10
28
60 tháng
(2020-12-31) 		17.45 168.52% 62,827,505 -44,800 -1.2
9.89
29.10
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2020
7.39
 100 7.28 7.39 7.39 0 0 0
28/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
27/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
24/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
23/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
22/04/2020
7.28
 1,500 8.56 8.56 7.28 0 0 0
21/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
20/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
17/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
16/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
15/04/2020
8.56
 0 8.61 8.56 8.56 0 0 0
14/04/2020
8.61
 1,600 8.56 8.61 8.56 0 0 0
13/04/2020
8.56
 100 7.74 8.56 8.56 0 0 0
10/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
09/04/2020
7.74
 6 7.74 7.74 7.74 0 0 0
08/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
07/04/2020
7.74
 100 7.13 7.74 7.74 0 0 0
06/04/2020
7.13
 5,100 8.10 8.10 7.13 0 0 0
03/04/2020
8.10
 200 7.13 8.10 8.05 0 0 0
01/04/2020
7.13
 0 7.13 7.13 7.13 0 0 0
31/03/2020
7.13
 0 7.13 7.13 7.13 0 0 0
30/03/2020
7.13
 0 7.13 7.13 7.13 0 0 0
27/03/2020
7.13
 0 7.13 7.13 7.13 0 0 0
26/03/2020
7.13
 600 7.64 7.64 7.13 0 0 0
25/03/2020
7.64
 0 7.64 7.64 7.64 0 0 0
24/03/2020
7.64
 0 7.64 7.64 7.64 0 0 0
23/03/2020
7.64
 10,000 8.46 8.46 7.64 0 0 0
20/03/2020
8.46
 100 7.39 8.46 8.46 0 0 0
19/03/2020
7.39
 38,100 7.64 7.64 7.39 0 0 0
18/03/2020
7.64
 4,500 8.10 8.10 7.64 0 0 0
17/03/2020
8.10
 100 7.84 8.10 8.10 0 0 0
16/03/2020
7.84
 200 7.64 7.84 7.84 0 0 0
13/03/2020
7.64
 1,500 7.64 7.64 7.64 0 0 0
12/03/2020
7.64
 29,600 7.64 8.10 7.64 0 0 0
11/03/2020
7.64
 400 7.64 7.64 7.64 0 0 0
10/03/2020
7.64
 20,300 8.15 8.35 7.64 0 0 0
09/03/2020
8.15
 0 8.15 8.15 8.15 0 0 0
06/03/2020
8.15
 0 8.15 8.15 8.15 0 0 0
05/03/2020
8.15
 0 8.15 8.15 8.15 0 0 0
04/03/2020
8.15
 0 8.15 8.15 8.15 0 0 0
03/03/2020
8.15
 1,000 8.46 8.46 8.15 0 0 0
02/03/2020
8.46
 100 8.15 8.46 8.46 0 0 0
28/02/2020
8.15
 8,400 8.15 8.40 8.15 0 0 0
27/02/2020
8.15
 2,400 8.15 8.40 8.15 0 0 0
26/02/2020
8.15
 1,000 8.46 8.46 8.15 0 0 0
25/02/2020
8.46
 800 8.15 8.46 8.15 0 0 0
24/02/2020
8.15
 14,000 8.46 8.46 8.15 0 0 0
21/02/2020
8.46
 200 8.15 8.46 8.46 0 0 0
20/02/2020
8.15
 0 8.35 8.15 8.15 0 0 0
19/02/2020
8.35
 3,500 8.00 8.35 8.15 0 0 0
18/02/2020
8.00
 2,400 7.89 8.56 7.95 1,000 0 0.0
17/02/2020
7.89
 0 7.89 7.89 7.89 0 0 0
14/02/2020
7.89
 0 7.89 7.89 7.89 0 0 0
13/02/2020
7.89
 10,000 8.56 8.56 7.89 0 0 0
12/02/2020
8.56
 100 8.51 8.56 8.56 0 0 0
11/02/2020
8.51
 300 8.46 8.51 8.51 0 0 0
10/02/2020
8.46
 0 8.46 8.46 8.46 0 0 0
07/02/2020
8.46
 100 8.40 8.46 8.46 0 0 0
06/02/2020
8.40
 4,700 8.15 8.46 8.15 0 0 0
05/02/2020
8.15
 3,100 8.35 8.40 8.15 0 0 0
04/02/2020
8.35
 100 7.64 8.35 8.35 0 0 0
03/02/2020
7.64
 1,500 8.46 8.46 7.64 0 0 0
31/01/2020
8.46
 0 8.46 8.46 8.46 0 0 0
30/01/2020
8.46
 100 8.30 8.46 8.46 0 0 0
22/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
21/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
20/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
17/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
16/01/2020
8.30
 6,700 8.35 8.35 8.30 0 0 0
15/01/2020
8.35
 200 8.10 8.35 8.15 0 0 0
14/01/2020
8.10
 10,200 7.84 8.10 7.84 0 0 0
13/01/2020
7.84
 0 7.84 7.84 7.84 0 0 0
10/01/2020
7.84
 2,000 8.10 8.10 7.84 0 0 0
09/01/2020
8.10
 0 7.79 8.10 8.10 0 0 0
08/01/2020
7.79
 11,000 7.64 8.15 7.79 0 0 0
07/01/2020
7.64
 1,600 8.35 8.35 7.64 0 0 0
06/01/2020
8.35
 100 8.15 8.35 8.35 0 0 0
03/01/2020
8.15
 5,300 7.79 8.25 7.84 0 0 0
02/01/2020
7.79
 1,300 7.74 7.79 7.79 0 0 0
31/12/2019
7.74
 700 8.00 8.00 7.74 0 0 0
30/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
27/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
26/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
25/12/2019
8.00
 0 8.00 8.00 8.00 0 55,000 -0.9
24/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
23/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
20/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
19/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
18/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
17/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
16/12/2019
8.00
 0 8.15 8.00 8.00 0 0 0
13/12/2019
8.15
 5,100 7.79 8.15 7.74 0 0 0
12/12/2019
7.79
 1,700 8.20 8.20 7.79 0 0 0
11/12/2019
8.20
 0 8.20 8.20 8.20 0 0 0
10/12/2019
8.20
 0 8.30 8.20 8.20 0 0 0
09/12/2019
8.30
 1,300 7.89 8.30 8.15 0 0 0
06/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0
05/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0
04/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0
03/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |