Tổng Công ty cổ phần Phong Phú (pph)

25.60
-0.10
(-0.39%)
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
(2026-08-18) 		-0.40 -1.54% 174,800 0 0
25.40
28.80
25.60
2 tháng
(2026-07-20) 		0.46 1.82% 660,200 0 0
24.10
28.80
25.60
3 tháng
(2026-06-19) 		0.36 1.43% 884,800 0 0
24.10
28.80
25.60
6 tháng
(2026-03-23) 		0.44 1.74% 2,084,700 0 0
23.33
28.80
25.60
12 tháng
(2025-09-22) 		1.02 4.16% 4,361,700 0 0
23.33
28.80
25.60
24 tháng
(2024-09-27) 		1.24 5.10% 12,780,916 0 0
19.94
28.80
25.60
36 tháng
(2023-10-03) 		7.13 38.64% 22,716,692 0 0
15.35
28.80
25.60
60 tháng
(2021-10-13) 		6.14 31.58% 53,332,560 4,700 0.2
11.47
28.80
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
14.80
 91,500 15.12 15.28 14.80 0 0 0
12/04/2021
15.12
 61,600 15.44 15.49 15.12 0 600 -0.0
09/04/2021
15.44
 42,100 15.49 15.65 15.33 0 0 0
08/04/2021
15.49
 135,300 15.92 15.92 15.22 0 200 -0.0
07/04/2021
15.92
 119,600 16.02 16.02 15.65 0 6,000 -0.2
06/04/2021
16.02
 81,000 16.56 16.56 15.92 0 2,200 -0.1
05/04/2021
16.56
 58,500 16.13 16.83 15.49 0 0 0
02/04/2021
16.13
 217,928 15.49 16.72 14.16 0 0 0
01/04/2021
15.49
 114,300 15.76 15.76 15.17 0 0 0
31/03/2021
15.76
 151,714 15.44 16.13 15.49 0 0 0
30/03/2021
15.44
 475,100 13.99 15.49 13.78 0 0 0
29/03/2021
13.99
 164,400 14.16 14.53 13.62 0 0 0
26/03/2021
14.16
 121,100 14.16 14.21 13.35 0 0 0
25/03/2021
14.16
 256,300 13.78 14.64 13.73 200 0 0.0
24/03/2021
13.78
 218,700 12.45 14.16 12.45 0 0 0
23/03/2021
12.45
 59,500 12.66 12.66 12.34 0 0 0
22/03/2021
12.66
 100,000 12.87 12.87 12.45 0 0 0
19/03/2021
12.87
 47,653 12.87 12.93 12.55 0 0 0
18/03/2021
12.87
 50,400 13.14 13.14 11.06 0 0 0
17/03/2021
13.14
 128,400 12.87 13.14 12.71 0 0 0
16/03/2021
12.87
 111,200 12.45 12.98 12.55 0 0 0
15/03/2021
12.45
 140,000 12.82 13.35 12.45 0 0 0
12/03/2021
12.82
 65,100 13.09 13.09 12.71 0 0 0
11/03/2021
13.09
 127,900 13.09 13.89 12.71 0 0 0
10/03/2021
13.09
 121,800 11.97 13.09 11.80 0 0 0
09/03/2021
11.97
 110,229 11.86 12.29 11.70 0 0 0
08/03/2021
11.86
 161,800 11.75 12.13 11.64 0 0 0
05/03/2021
11.75
 18,900 11.54 11.75 11.22 0 0 0
04/03/2021
11.54
 48,100 11.48 11.86 11.48 0 0 0
03/03/2021
11.48
 46,800 11.48 11.97 11.43 0 0 0
02/03/2021
11.48
 4,800 11.43 11.48 11.27 0 0 0
01/03/2021
11.43
 16,229 11.06 11.43 11.11 0 0 0
26/02/2021
11.06
 28,100 11.16 11.32 10.95 0 0 0
25/02/2021
11.16
 28,900 11.22 11.22 10.95 0 0 0
24/02/2021
11.22
 7,900 11.16 11.22 10.90 0 0 0
23/02/2021
11.16
 25,200 11.32 11.43 11.11 0 0 0
22/02/2021
11.32
 9,800 11.43 11.43 11.06 0 0 0
19/02/2021
11.43
 83,600 11.22 11.54 10.95 0 0 0
18/02/2021
11.22
 12,510 11.16 11.22 10.63 0 0 0
17/02/2021
11.16
 6,500 11.38 11.38 11.06 0 0 0
09/02/2021
11.38
 12,000 10.47 11.38 10.58 0 0 0
08/02/2021
10.47
 8,100 10.58 10.63 10.42 0 0 0
05/02/2021
10.58
 6,600 10.63 10.63 10.52 0 0 0
04/02/2021
10.63
 4,400 10.68 10.95 10.42 0 0 0
03/02/2021
10.68
 10,400 10.15 10.68 10.20 0 0 0
02/02/2021
10.15
 700 9.72 10.15 9.72 0 0 0
01/02/2021
9.72
 17,500 9.88 10.63 9.72 0 0 0
29/01/2021
9.88
 1,900 9.61 9.88 9.61 0 0 0
28/01/2021
9.61
 32,921 10.74 10.74 9.61 0 0 0
27/01/2021
10.74
 23,710 11.00 11.48 10.74 0 0 0
26/01/2021
11.00
 30,400 11.48 11.48 10.95 0 0 0
25/01/2021
11.48
 25,100 10.95 12.02 10.95 0 0 0
22/01/2021
10.95
 12,200 11.43 11.43 10.95 0 0 0
21/01/2021
11.43
 17,000 11.11 11.70 10.90 0 0 0
20/01/2021
11.11
 10,700 10.68 11.11 10.47 0 0 0
19/01/2021
10.68
 15,600 11.75 11.75 10.58 0 0 0
18/01/2021
11.75
 29,400 10.63 11.75 10.68 0 0 0
15/01/2021
10.63
 31,700 10.15 10.68 10.15 0 0 0
14/01/2021
10.15
 9,900 10.10 10.63 9.94 0 0 0
13/01/2021
10.10
 10,700 10.04 10.42 10.10 0 0 0
12/01/2021
10.04
 24,120 9.24 10.10 9.45 0 0 0
11/01/2021
9.24
 11,800 9.29 9.45 9.24 0 0 0
08/01/2021
9.29
 500 9.29 9.29 9.29 0 0 0
07/01/2021
9.29
 9,800 9.08 9.35 9.19 0 0 0
06/01/2021
9.08
 22,000 9.24 9.24 9.08 0 0 0
05/01/2021
9.24
 9,120 9.29 9.45 9.24 0 0 0
04/01/2021
9.29
 3,900 9.51 9.51 9.19 0 0 0
31/12/2020
9.51
 1,000 9.08 9.51 9.51 0 0 0
30/12/2020
9.08
 8,323 9.56 9.56 9.08 0 0 0
29/12/2020
9.56
 100 9.61 9.61 9.56 0 0 0
28/12/2020
9.61
 200 9.61 9.61 9.13 0 0 0
25/12/2020
9.61
 100 9.08 9.61 9.61 0 0 0
24/12/2020
9.08
 4,800 9.67 9.67 9.08 0 0 0
23/12/2020
9.67
 100 9.61 9.67 9.67 0 0 0
22/12/2020
9.61
 547 9.72 9.72 9.29 0 0 0
21/12/2020
9.72
 100 9.56 9.72 9.72 0 0 0
18/12/2020
9.56
 100 9.08 9.56 9.56 0 0 0
17/12/2020
9.08
 4,000 9.40 9.45 9.08 0 4,000 -0.1
16/12/2020
9.40
 7,100 9.56 9.72 9.40 0 0 0
15/12/2020
9.56
 800 9.61 9.61 9.40 0 0 0
14/12/2020
9.61
 390 9.35 9.61 9.13 0 0 0
11/12/2020
9.35
 51,300 9.61 9.61 9.08 0 40,000 -0.7
10/12/2020
9.61
 300 8.71 9.61 8.76 0 0 0
09/12/2020
8.71
 54,210 8.71 8.71 8.55 0 0 0
08/12/2020
8.71
 12,400 9.35 9.35 8.71 0 0 0
07/12/2020
9.35
 8,000 8.92 9.35 8.81 0 0 0
04/12/2020
8.92
 31,600 8.71 9.03 8.92 0 0 0
03/12/2020
8.71
 17,000 8.76 8.81 8.71 100 0 0.0
02/12/2020
8.76
 1,500 8.65 8.76 8.71 0 0 0
01/12/2020
8.65
 100 8.39 8.65 8.65 0 0 0
30/11/2020
8.39
 100 8.39 8.39 8.39 0 0 0
27/11/2020
8.39
 95,200 8.49 8.55 8.39 0 0 0
26/11/2020
8.49
 12,300 8.49 8.55 8.44 0 0 0
25/11/2020
8.49
 100 8.44 8.49 8.49 0 0 0
24/11/2020
8.44
 2,300 8.60 8.60 8.44 0 0 0
23/11/2020
8.60
 300 8.55 8.60 8.60 100 0 0
20/11/2020
8.55
 800 8.39 8.55 8.55 0 0 0
19/11/2020
8.39
 2,030 8.33 8.39 8.33 0 0 0
18/11/2020
8.33
 1,300 8.28 8.33 8.28 0 0 0
17/11/2020
8.28
 11,800 8.17 8.28 8.28 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |