Tổng Công ty cổ phần Phong Phú (pph)

28.50
-0.10
(-0.35%)
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
(2026-02-23) 		-0.50 -1.72% 342,400 0 0
27.70
29.80
28.50
2 tháng
(2026-01-19) 		0.70 2.51% 719,800 -100 -0.0
27.60
29.80
28.50
3 tháng
(2025-12-18) 		0.90 3.25% 924,400 -100 -0.0
27.30
29.80
28.50
6 tháng
(2025-09-19) 		1.93 7.25% 2,200,600 -100 -0.0
25.91
29.80
28.50
12 tháng
(2025-03-24) 		0.83 2.99% 6,148,500 -4,600 -0.1
21.71
29.80
28.50
24 tháng
(2024-03-28) 		5.64 24.58% 15,981,737 -5,000 -0.1
21.71
29.80
28.50
36 tháng
(2023-04-03) 		12.11 73.45% 24,814,312 -5,000 -0.1
16.42
29.80
28.50
60 tháng
(2021-04-13) 		12.49 77.51% 59,653,871 -36,100 -1.0
12.49
29.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
7.44
 2,100 7.39 7.74 7.44 0 0 0
03/08/2020
7.39
 200 7.56 7.85 7.39 0 0 0
31/07/2020
7.56
 4,325 7.56 7.56 7.33 0 0 0
30/07/2020
7.56
 7,720 6.51 7.56 6.81 0 0 0
29/07/2020
6.51
 820 7.27 7.27 6.46 0 0 0
28/07/2020
7.27
 2,600 6.69 7.27 6.40 0 0 0
27/07/2020
6.69
 19,550 7.68 7.68 6.22 7,500 0 0.1
24/07/2020
7.68
 14,500 8.08 8.08 6.92 0 0 0
23/07/2020
8.08
 220 8.14 8.14 8.08 0 0 0
22/07/2020
8.14
 2,100 8.61 8.61 7.85 0 0 0
21/07/2020
8.61
 200 7.91 8.61 7.85 0 0 0
20/07/2020
7.91
 4,200 8.67 8.67 7.85 0 0 0
17/07/2020
8.67
 1,400 8.32 8.78 8.26 0 0 0
16/07/2020
8.32
 6,400 9.02 9.13 8.32 0 0 0
15/07/2020
9.02
 3,150 8.90 9.25 8.49 0 100 -0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
14/07/2020
8.90
 27,200 9.02 9.36 8.90 0 400 -0.0
13/07/2020
9.02
 14,400 9.12 9.17 8.96 0 4,700 -0.1
10/07/2020
9.12
 5,035 9.07 9.37 9.12 0 800 -0.0
09/07/2020
9.07
 7,056 8.96 9.17 9.02 0 0 0
08/07/2020
8.96
 6,500 9.02 9.07 8.96 0 400 -0.0
07/07/2020
9.02
 17,120 9.12 9.32 8.91 0 3,100 -0.1
06/07/2020
9.12
 33,800 8.15 9.32 8.91 0 7,500 -0.1
03/07/2020
8.15
 4,500 8.15 8.15 8.15 0 0 0
02/07/2020
8.15
 1,300 8.15 9.02 8.15 0 0 0
01/07/2020
8.15
 0 8.15 8.15 8.15 0 0 0
30/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
29/06/2020
8.15
 1,100 8.15 8.15 8.15 0 0 0
26/06/2020
8.15
 6,600 8.40 8.40 8.15 0 0 0
25/06/2020
8.40
 100 8.15 8.40 8.40 0 0 0
24/06/2020
8.15
 7,233 7.64 8.15 8.15 0 0 0
23/06/2020
7.64
 0 7.64 7.64 7.64 0 0 0
22/06/2020
7.64
 100 8.35 8.35 7.64 0 0 0
19/06/2020
8.35
 5,600 8.35 8.35 8.25 0 0 0
18/06/2020
8.35
 2,203 7.64 8.35 8.20 0 0 0
17/06/2020
7.64
 0 7.64 7.64 7.64 0 0 0
16/06/2020
7.64
 5,660 6.88 7.64 7.13 0 5,500 -0.1
15/06/2020
6.88
 0 6.88 6.88 6.88 0 0 0
12/06/2020
6.88
 100 7.13 7.13 6.88 0 0 0
11/06/2020
7.13
 2,700 7.08 7.18 7.13 0 0 0
10/06/2020
7.08
 100 8.30 8.30 7.08 0 0 0
09/06/2020
8.30
 0 8.30 8.30 8.30 0 0 0
08/06/2020
8.30
 100 7.74 8.30 8.30 0 0 0
05/06/2020
7.74
 900 7.74 7.74 7.74 0 0 0
04/06/2020
7.74
 0 7.74 7.74 7.74 0 0 0
03/06/2020
7.74
 500 8.05 8.05 7.74 0 0 0
02/06/2020
8.05
 100 7.74 8.05 8.05 0 0 0
01/06/2020
7.74
 4,100 7.74 7.74 7.74 0 0 0
29/05/2020
7.74
 100 7.54 7.74 7.74 0 0 0
28/05/2020
7.54
 2,600 7.28 7.54 7.18 0 0 0
27/05/2020
7.28
 0 7.28 7.28 7.28 0 0 0
26/05/2020
7.28
 0 7.28 7.28 7.28 0 0 0
25/05/2020
7.28
 0 7.28 7.28 7.28 0 0 0
22/05/2020
7.28
 0 7.28 7.28 7.28 0 0 0
21/05/2020
7.28
 0 7.28 7.28 7.28 0 0 0
20/05/2020
7.28
 400 7.39 7.39 7.28 0 0 0
19/05/2020
7.39
 1,800 7.39 7.44 7.39 0 0 0
18/05/2020
7.39
 200 7.39 7.39 7.39 0 0 0
15/05/2020
7.39
 0 7.64 7.39 7.39 0 0 0
14/05/2020
7.64
 4,300 7.79 7.79 7.39 0 4,000 -0.1
13/05/2020
7.79
 100 7.79 7.79 7.79 0 0 0
12/05/2020
7.79
 0 7.74 7.79 7.79 0 0 0
11/05/2020
7.74
 300 7.89 7.89 7.74 0 0 0
08/05/2020
7.89
 100 7.39 7.89 7.89 0 0 0
07/05/2020
7.39
 0 7.39 7.39 7.39 0 0 0
06/05/2020
7.39
 0 7.39 7.39 7.39 0 0 0
05/05/2020
7.39
 0 7.39 7.39 7.39 0 0 0
04/05/2020
7.39
 200 7.39 7.39 7.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |