CTCP Dược phẩm Phong Phú (ppp)

18.10
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) 		0.10 0.56% 6,100 200 0
18
18.60
18.10
2 tháng
(2026-04-20) 		-0.40 -2.16% 11,800 500 0
18
18.90
18.10
3 tháng
(2026-03-23) 		0 0% 16,400 700 -0.0
18
19.30
18.10
6 tháng
(2025-12-22) 		0.12 0.66% 70,600 -3,700 -0.1
16.40
20
18.10
12 tháng
(2025-06-24) 		-0.99 -5.20% 162,500 1,400 0.0
16.40
21.22
18.10
24 tháng
(2024-07-01) 		3.58 24.67% 785,659 187,500 3.1
13.49
21.22
18.10
36 tháng
(2023-07-05) 		6.52 56.26% 1,429,461 386,400 6.4
10.31
21.22
18.10
60 tháng
(2021-07-15) 		10.85 149.72% 10,395,907 627,400 10.0
7
21.22
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
7.84
 10,100 7.30 7.84 7.18 0 0 0
03/11/2020
7.30
 0 7.30 7.30 7.30 0 0 0
02/11/2020
7.30
 1,215 7.18 7.42 6.88 0 0 0
30/10/2020
7.18
 1,400 7.12 7.18 6.70 100 0 0.0
29/10/2020
7.12
 300 6.76 7.12 6.82 0 0 0
28/10/2020
6.76
 100 6.64 6.76 6.76 0 0 0
27/10/2020
6.64
 1,100 6.76 7.36 6.64 0 0 0
26/10/2020
6.76
 200 7.18 7.18 6.76 0 0 0
23/10/2020
7.18
 1,700 6.82 7.18 7.12 0 0 0
22/10/2020
6.82
 3,630 7.18 7.60 6.70 0 0 0
21/10/2020
7.18
 2,000 7.18 7.18 7.18 0 0 0
20/10/2020
7.18
 900 7.06 7.24 7.18 0 0 0
19/10/2020
7.06
 3,300 7.66 7.72 7.06 0 0 0
16/10/2020
7.66
 1,000 7.42 7.66 7.42 0 0 0
15/10/2020
7.42
 800 7.24 7.42 7.18 0 0 0
14/10/2020
7.24
 200 7.12 7.24 7.18 0 0 0
13/10/2020
7.12
 1,600 7.12 7.42 7.12 0 0 0
12/10/2020
7.12
 3,900 6.70 7.36 7.06 0 0 0
09/10/2020
6.70
 2,400 7.18 7.42 6.70 0 0 0
08/10/2020
7.18
 2,100 7.30 7.66 7.18 0 0 0
07/10/2020
7.30
 1,400 7.24 7.84 7.24 0 0 0
06/10/2020
7.24
 4,100 8.02 8.02 7.24 0 0 0
05/10/2020
8.02
 6,100 7.78 8.20 7.06 0 0 0
02/10/2020
7.78
 8,300 8.38 8.38 7.60 0 0 0
01/10/2020
8.38
 900 8.32 8.38 8.26 0 0 0
30/09/2020
8.32
 3,900 7.96 8.32 7.24 0 0 0
29/09/2020
7.96
 300 8.38 8.38 7.96 0 0 0
28/09/2020
8.38
 1,000 8.38 8.38 8.38 0 0 0
25/09/2020
8.38
 1,700 8.26 8.38 8.08 0 0 0
24/09/2020
8.26
 3,600 8.38 8.38 8.02 0 0 0
23/09/2020
8.38
 0 8.38 8.38 8.38 0 0 0
22/09/2020
8.38
 1 8.38 8.38 8.38 0 0 0
21/09/2020
8.38
 8,100 8.14 8.62 8.14 0 0 0
18/09/2020
8.14
 1,700 8.62 8.62 8.14 0 0 0
17/09/2020
8.62
 1,800 8.38 8.97 8.56 0 0 0
16/09/2020
8.38
 14,800 8.20 8.44 8.14 0 0 0
15/09/2020
8.20
 5,100 8.38 9.15 8.20 0 0 0
14/09/2020
8.38
 4,800 8.38 8.44 8.38 0 0 0
11/09/2020
8.38
 3,301 8.08 8.38 8.08 0 0 0
10/09/2020
8.08
 3,600 8.38 8.50 8.08 0 0 0
09/09/2020
8.38
 500 8.38 8.44 8.38 0 0 0
08/09/2020
8.38
 3,400 8.38 8.38 7.84 0 0 0
07/09/2020
8.38
 100 8.32 8.38 8.38 0 0 0
04/09/2020
8.32
 600 8.32 8.32 8.32 0 0 0
03/09/2020
8.32
 1,100 8.68 8.68 8.32 0 0 0
01/09/2020
8.68
 11,600 7.90 8.68 7.78 0 0 0
31/08/2020
7.90
 2,500 7.84 8.26 7.84 0 0 0
28/08/2020
7.84
 101 7.78 7.84 7.84 0 0 0
27/08/2020
7.78
 1,100 8.38 8.38 7.78 0 0 0
26/08/2020
8.38
 9,901 9.27 9.27 8.38 0 0 0
25/08/2020
9.27
 100 8.97 9.27 9.27 0 0 0
24/08/2020
8.97
 7,300 8.68 8.97 7.90 0 4,100 -0.1
21/08/2020
8.68
 3,800 9.57 10.11 8.68 0 0 0
20/08/2020
9.57
 2,400 8.97 9.81 9.51 0 0 0
19/08/2020
8.97
 18,401 8.44 9.21 8.26 0 4,500 -0.1
18/08/2020
8.44
 12,300 7.72 8.44 7.90 0 200 -0.0
17/08/2020
7.72
 1,300 7.06 7.72 7.66 0 100 -0.0
14/08/2020
7.06
 18,100 7.30 8.02 6.70 0 0 0
13/08/2020
7.30
 3,600 7.66 7.78 7.06 0 0 0
12/08/2020
7.66
 3,800 8.44 8.44 7.60 0 0 0
11/08/2020
8.44
 1,200 8.08 8.50 8.26 0 0 0
10/08/2020
8.08
 1,400 8.44 8.44 7.90 0 0 0
07/08/2020
8.44
 400 7.90 8.62 8.32 0 0 0
06/08/2020
7.90
 2,800 8.62 8.62 7.84 0 2,800 -0.0
05/08/2020
8.62
 300 8.32 8.68 8.62 0 0 0
04/08/2020
8.32
 3,100 7.60 8.32 8.02 0 0 0
03/08/2020
7.60
 4,500 8.38 8.50 7.60 0 0 0
31/07/2020
8.38
 100 9.21 9.21 8.38 0 0 0
30/07/2020
9.21
 200 9.33 9.33 9.15 0 0 0
29/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
28/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
27/07/2020
9.33
 2,100 9.45 9.45 8.62 0 0 0
24/07/2020
9.45
 0 9.45 9.45 9.45 0 0 0
23/07/2020
9.45
 100 9.51 9.51 9.45 0 0 0
22/07/2020
9.51
 2,500 10.05 10.05 9.15 0 0 0
21/07/2020
10.05
 0 10.05 10.05 10.05 0 0 0
20/07/2020
10.05
 0 10.05 10.05 10.05 0 0 0
17/07/2020
10.05
 400 10.05 10.05 9.15 0 0 0
16/07/2020
10.05
 3,800 9.99 10.35 9.09 0 0 0
15/07/2020
9.99
 0 9.99 9.99 9.99 0 0 0
14/07/2020
9.99
 600 10.11 10.41 9.99 0 0 0
13/07/2020
10.11
 2,700 9.99 10.41 9.09 0 0 0
10/07/2020
9.99
 1,000 11.07 11.07 9.99 0 0 0
09/07/2020
11.07
 0 11.07 11.07 11.07 0 0 0
08/07/2020
11.07
 200 10.17 11.07 11.07 0 0 0
07/07/2020
10.17
 2,000 9.69 10.59 9.15 0 0 0
06/07/2020
9.69
 3,600 8.97 9.69 9.21 0 0 0
03/07/2020
8.97
 100 8.79 8.97 8.97 0 0 0
02/07/2020
8.79
 200 9.69 9.69 8.79 0 0 0
01/07/2020
9.69
 100 8.97 9.69 9.69 0 0 0
30/06/2020
8.97
 1,500 8.26 9.03 8.97 0 0 0
29/06/2020
8.26
 7,000 9.15 9.93 8.26 0 0 0
26/06/2020
9.15
 200 10.11 10.11 9.15 0 0 0
25/06/2020
10.11
 0 10.11 10.11 10.11 0 0 0
24/06/2020
10.11
 0 10.11 10.11 10.11 0 0 0
23/06/2020
10.11
 11 10.11 10.11 10.11 0 0 0
22/06/2020
10.11
 400 10.17 10.17 10.11 0 0 0
19/06/2020
10.17
 5,500 9.45 10.29 8.62 0 0 0
18/06/2020
9.45
 0 9.45 9.45 9.45 0 0 0
17/06/2020
9.45
 0 9.45 9.45 9.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |