Tổng Công ty cổ phần Phong Phú (pph)

27.90
0.10
(0.36%)
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) 		0.20 0.72% 188,700 -100 -0.0
27.30
27.90
27.80
2 tháng
(2025-11-28) 		0.60 2.20% 428,100 -100 -0.0
27.30
28
27.80
3 tháng
(2025-10-29) 		0.95 3.52% 1,216,800 -100 -0.0
26.76
28.18
27.80
6 tháng
(2025-07-31) 		0.95 3.52% 2,415,200 -100 -0.0
25.91
28.18
27.80
12 tháng
(2025-02-03) 		0.50 1.84% 6,874,176 -4,600 -0.1
21.71
28.89
27.80
24 tháng
(2024-02-07) 		5.97 27.23% 16,657,939 -5,000 -0.1
21.71
29.10
27.80
36 tháng
(2023-02-13) 		11.19 66.98% 25,396,890 -5,000 -0.1
16.20
29.10
27.80
60 tháng
(2021-02-22) 		15.57 126.26% 62,660,724 -44,900 -1.2
12.04
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |