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)
03/11/2020
8.41
 300 8.41 8.41 8.41 0 0 0
02/11/2020
8.41
 18,400 8.30 8.58 8.36 0 0 0
30/10/2020
8.30
 30,300 8.19 8.41 8.24 0 0 0
29/10/2020
8.19
 20,000 8.13 8.30 8.19 0 0 0
28/10/2020
8.13
 2,900 8.30 8.30 8.13 0 0 0
27/10/2020
8.30
 300 8.30 8.30 8.30 0 0 0
26/10/2020
8.30
 300 8.19 8.30 8.30 0 0 0
23/10/2020
8.19
 1,000 8.19 8.19 8.19 0 0 0
22/10/2020
8.19
 15,500 8.41 8.41 8.13 0 0 0
21/10/2020
8.41
 151 8.36 8.41 8.41 0 0 0
20/10/2020
8.36
 400 8.36 8.36 8.13 0 0 0
19/10/2020
8.36
 300 8.41 8.41 8.36 0 0 0
16/10/2020
8.41
 0 8.41 8.41 8.41 0 0 0
15/10/2020
8.41
 300 8.36 8.41 8.41 0 0 0
14/10/2020
8.36
 1,100 8.36 8.36 8.36 0 0 0
13/10/2020
8.36
 531 8.36 8.36 8.30 0 0 0
12/10/2020
8.36
 0 8.36 8.36 8.36 0 0 0
09/10/2020
8.36
 800 8.36 8.36 8.36 0 0 0
08/10/2020
8.36
 310 8.36 8.36 8.30 0 0 0
07/10/2020
8.36
 12,131 8.30 8.41 8.36 0 0 0
06/10/2020
8.30
 6,100 8.24 8.30 8.30 0 0 0
05/10/2020
8.24
 3,800 8.19 8.36 8.24 0 0 0
02/10/2020
8.19
 2,200 8.30 8.30 8.19 0 0 0
01/10/2020
8.30
 500 8.19 8.30 8.30 0 0 0
30/09/2020
8.19
 11,030 8.19 8.30 8.19 0 0 0
29/09/2020
8.19
 5,500 8.19 8.24 8.19 0 0 0
28/09/2020
8.19
 14,320 8.19 8.53 8.19 0 0 0
25/09/2020
8.19
 100 8.08 8.19 8.19 0 0 0
24/09/2020
8.08
 1,000 8.02 8.08 8.08 0 0 0
23/09/2020
8.02
 10,200 8.02 8.02 7.96 0 0 0
22/09/2020
8.02
 2,400 8.13 8.13 8.02 0 0 0
21/09/2020
8.13
 18,600 8.24 8.24 8.13 0 15,000 -0.2
18/09/2020
8.24
 300 8.13 8.24 8.19 300 0 0.0
17/09/2020
8.13
 15,129 8.24 8.41 8.13 100 0 0.0
16/09/2020
8.24
 2,670 8.24 8.24 8.13 0 0 0
15/09/2020
8.24
 13,520 8.13 8.24 8.13 0 0 0
14/09/2020
8.13
 13,600 7.91 8.19 8.08 0 0 0
11/09/2020
7.91
 300 7.96 7.96 6.62 0 0 0
10/09/2020
7.96
 14,710 7.85 7.96 7.74 0 0 0
09/09/2020
7.85
 16,520 7.91 7.91 7.80 0 0 0
08/09/2020
7.91
 80 7.96 7.96 7.91 0 0 0
07/09/2020
7.96
 3,500 7.91 7.96 7.85 0 0 0
04/09/2020
7.91
 5,150 8.19 8.19 7.91 0 0 0
03/09/2020
8.19
 0 8.19 8.19 8.19 0 0 0
01/09/2020
8.19
 0 7.96 8.19 8.19 0 0 0
31/08/2020
7.96
 1,804 7.85 8.30 7.96 0 0 0
28/08/2020
7.85
 4,100 7.80 7.96 7.80 0 0 0
27/08/2020
7.80
 2,802 7.74 7.96 7.74 0 0 0
26/08/2020
7.74
 1,120 7.85 7.85 7.74 0 0 0
25/08/2020
7.85
 2,900 7.68 7.85 7.68 0 0 0
24/08/2020
7.68
 3,530 7.57 7.68 7.57 1,000 0 0.0
21/08/2020
7.57
 20,196 7.57 7.57 7.57 0 0 0
20/08/2020
7.57
 11,000 7.85 7.85 7.57 0 0 0
19/08/2020
7.85
 2,000 7.85 7.85 7.85 0 0 0
18/08/2020
7.85
 2,500 7.68 7.85 7.74 0 0 0
17/08/2020
7.68
 3,501 7.40 7.68 7.35 0 0 0
14/08/2020
7.40
 500 7.46 7.46 7.40 0 0 0
13/08/2020
7.46
 7,300 7.46 7.52 7.40 6,000 6,000 0
12/08/2020
7.46
 12,500 7.46 7.57 7.40 6,000 6,000 0
11/08/2020
7.46
 1,400 7.46 7.63 7.46 0 0 0
10/08/2020
7.46
 1,500 7.40 7.63 7.46 0 0 0
07/08/2020
7.40
 9,330 7.57 7.63 7.29 0 0 0
06/08/2020
7.57
 600 7.35 7.57 7.46 0 0 0
05/08/2020
7.35
 800 7.18 7.63 7.29 0 0 0
04/08/2020
7.18
 2,100 7.12 7.46 7.18 0 0 0
03/08/2020
7.12
 200 7.29 7.57 7.12 0 0 0
31/07/2020
7.29
 4,325 7.29 7.29 7.07 0 0 0
30/07/2020
7.29
 7,720 6.28 7.29 6.56 0 0 0
29/07/2020
6.28
 820 7.01 7.01 6.23 0 0 0
28/07/2020
7.01
 2,600 6.45 7.01 6.17 0 0 0
27/07/2020
6.45
 19,550 7.40 7.40 6.00 7,500 0 0.1
24/07/2020
7.40
 14,500 7.80 7.80 6.67 0 0 0
23/07/2020
7.80
 220 7.85 7.85 7.80 0 0 0
22/07/2020
7.85
 2,100 8.30 8.30 7.57 0 0 0
21/07/2020
8.30
 200 7.63 8.30 7.57 0 0 0
20/07/2020
7.63
 4,200 8.36 8.36 7.57 0 0 0
17/07/2020
8.36
 1,400 8.02 8.47 7.96 0 0 0
16/07/2020
8.02
 6,400 8.69 8.81 8.02 0 0 0
15/07/2020
8.69
 3,150 8.58 8.92 8.19 0 100 -0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
14/07/2020
8.58
 27,200 8.69 9.03 8.58 0 400 -0.0
13/07/2020
8.69
 14,400 8.79 8.84 8.64 0 4,700 -0.1
10/07/2020
8.79
 5,035 8.74 9.04 8.79 0 800 -0.0
09/07/2020
8.74
 7,056 8.64 8.84 8.69 0 0 0
08/07/2020
8.64
 6,500 8.69 8.74 8.64 0 400 -0.0
07/07/2020
8.69
 17,120 8.79 8.99 8.60 0 3,100 -0.1
06/07/2020
8.79
 33,800 7.86 8.99 8.60 0 7,500 -0.1
03/07/2020
7.86
 4,500 7.86 7.86 7.86 0 0 0
02/07/2020
7.86
 1,300 7.86 8.69 7.86 0 0 0
01/07/2020
7.86
 0 7.86 7.86 7.86 0 0 0
30/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
29/06/2020
7.86
 1,100 7.86 7.86 7.86 0 0 0
26/06/2020
7.86
 6,600 8.10 8.10 7.86 0 0 0
25/06/2020
8.10
 100 7.86 8.10 8.10 0 0 0
24/06/2020
7.86
 7,233 7.37 7.86 7.86 0 0 0
23/06/2020
7.37
 0 7.37 7.37 7.37 0 0 0
22/06/2020
7.37
 100 8.05 8.05 7.37 0 0 0
19/06/2020
8.05
 5,600 8.05 8.05 7.96 0 0 0
18/06/2020
8.05
 2,203 7.37 8.05 7.91 0 0 0
17/06/2020
7.37
 0 7.37 7.37 7.37 0 0 0
16/06/2020
7.37
 5,660 6.63 7.37 6.88 0 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |