Tổng Công ty cổ phần Phong Phú (pph)

28
0.50
(1.82%)
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
(2026-04-01) 		0.70 2.56% 410,300 0 0
26.80
28
28
2 tháng
(2026-03-02) 		-1.40 -4.76% 825,600 0 0
26.80
29.40
28
3 tháng
(2026-02-02) 		-0.70 -2.44% 1,201,400 0 0
26.80
29.80
28
6 tháng
(2025-11-03) 		1.05 3.89% 2,193,600 -100 -0.0
26.80
29.80
28
12 tháng
(2025-05-06) 		3.77 15.57% 5,113,000 -4,100 -0.1
24.23
29.80
28
24 tháng
(2024-05-13) 		4.61 19.73% 15,516,481 -5,000 -0.1
21.71
29.80
28
36 tháng
(2023-05-17) 		9.90 54.72% 24,278,440 -5,000 -0.1
18.10
29.80
28
60 tháng
(2021-05-27) 		12.99 86.59% 58,545,758 -29,400 -0.8
12.49
29.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
21/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
20/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
17/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
16/01/2020
8.30
 6,700 8.35 8.35 8.30 0 0 0
15/01/2020
8.35
 200 8.10 8.35 8.15 0 0 0
14/01/2020
8.10
 10,200 7.84 8.10 7.84 0 0 0
13/01/2020
7.84
 0 7.84 7.84 7.84 0 0 0
10/01/2020
7.84
 2,000 8.10 8.10 7.84 0 0 0
09/01/2020
8.10
 0 7.79 8.10 8.10 0 0 0
08/01/2020
7.79
 11,000 7.64 8.15 7.79 0 0 0
07/01/2020
7.64
 1,600 8.35 8.35 7.64 0 0 0
06/01/2020
8.35
 100 8.15 8.35 8.35 0 0 0
03/01/2020
8.15
 5,300 7.79 8.25 7.84 0 0 0
02/01/2020
7.79
 1,300 7.74 7.79 7.79 0 0 0
31/12/2019
7.74
 700 8.00 8.00 7.74 0 0 0
30/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
27/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
26/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
25/12/2019
8.00
 0 8.00 8.00 8.00 0 55,000 -0.9
24/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
23/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
20/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
19/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
18/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
17/12/2019
8.00
 0 8.00 8.00 8.00 0 0 0
16/12/2019
8.00
 0 8.15 8.00 8.00 0 0 0
13/12/2019
8.15
 5,100 7.79 8.15 7.74 0 0 0
12/12/2019
7.79
 1,700 8.20 8.20 7.79 0 0 0
11/12/2019
8.20
 0 8.20 8.20 8.20 0 0 0
10/12/2019
8.20
 0 8.30 8.20 8.20 0 0 0
09/12/2019
8.30
 1,300 7.89 8.30 8.15 0 0 0
06/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0
05/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0
04/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0
03/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0
02/12/2019
7.89
 0 8.10 7.89 7.89 0 0 0
29/11/2019
8.10
 2,100 8.15 8.15 7.74 0 0 0
28/11/2019
8.15
 0 8.15 8.15 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |