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)
16/11/2020
8.17
 15,800 8.17 8.17 8.12 0 0 0
13/11/2020
8.17
 6,900 8.01 8.17 8.01 0 0 0
12/11/2020
8.01
 5,600 8.28 8.28 8.01 0 0 0
11/11/2020
8.28
 0 8.28 8.28 8.28 0 0 0
10/11/2020
8.28
 1,500 8.28 8.28 8.28 0 0 0
09/11/2020
8.28
 1,500 8.17 8.28 8.28 0 0 0
06/11/2020
8.17
 6,500 8.12 8.17 8.12 0 0 0
05/11/2020
8.12
 4,500 8.01 8.28 8.12 0 0 0
04/11/2020
8.01
 3,000 8.01 8.01 8.01 0 0 0
03/11/2020
8.01
 300 8.01 8.01 8.01 0 0 0
02/11/2020
8.01
 18,400 7.91 8.17 7.96 0 0 0
30/10/2020
7.91
 30,300 7.80 8.01 7.85 0 0 0
29/10/2020
7.80
 20,000 7.75 7.91 7.80 0 0 0
28/10/2020
7.75
 2,900 7.91 7.91 7.75 0 0 0
27/10/2020
7.91
 300 7.91 7.91 7.91 0 0 0
26/10/2020
7.91
 300 7.80 7.91 7.91 0 0 0
23/10/2020
7.80
 1,000 7.80 7.80 7.80 0 0 0
22/10/2020
7.80
 15,500 8.01 8.01 7.75 0 0 0
21/10/2020
8.01
 151 7.96 8.01 8.01 0 0 0
20/10/2020
7.96
 400 7.96 7.96 7.75 0 0 0
19/10/2020
7.96
 300 8.01 8.01 7.96 0 0 0
16/10/2020
8.01
 0 8.01 8.01 8.01 0 0 0
15/10/2020
8.01
 300 7.96 8.01 8.01 0 0 0
14/10/2020
7.96
 1,100 7.96 7.96 7.96 0 0 0
13/10/2020
7.96
 531 7.96 7.96 7.91 0 0 0
12/10/2020
7.96
 0 7.96 7.96 7.96 0 0 0
09/10/2020
7.96
 800 7.96 7.96 7.96 0 0 0
08/10/2020
7.96
 310 7.96 7.96 7.91 0 0 0
07/10/2020
7.96
 12,131 7.91 8.01 7.96 0 0 0
06/10/2020
7.91
 6,100 7.85 7.91 7.91 0 0 0
05/10/2020
7.85
 3,800 7.80 7.96 7.85 0 0 0
02/10/2020
7.80
 2,200 7.91 7.91 7.80 0 0 0
01/10/2020
7.91
 500 7.80 7.91 7.91 0 0 0
30/09/2020
7.80
 11,030 7.80 7.91 7.80 0 0 0
29/09/2020
7.80
 5,500 7.80 7.85 7.80 0 0 0
28/09/2020
7.80
 14,320 7.80 8.12 7.80 0 0 0
25/09/2020
7.80
 100 7.69 7.80 7.80 0 0 0
24/09/2020
7.69
 1,000 7.64 7.69 7.69 0 0 0
23/09/2020
7.64
 10,200 7.64 7.64 7.59 0 0 0
22/09/2020
7.64
 2,400 7.75 7.75 7.64 0 0 0
21/09/2020
7.75
 18,600 7.85 7.85 7.75 0 15,000 -0.2
18/09/2020
7.85
 300 7.75 7.85 7.80 300 0 0.0
17/09/2020
7.75
 15,129 7.85 8.01 7.75 100 0 0.0
16/09/2020
7.85
 2,670 7.85 7.85 7.75 0 0 0
15/09/2020
7.85
 13,520 7.75 7.85 7.75 0 0 0
14/09/2020
7.75
 13,600 7.53 7.80 7.69 0 0 0
11/09/2020
7.53
 300 7.59 7.59 6.30 0 0 0
10/09/2020
7.59
 14,710 7.48 7.59 7.37 0 0 0
09/09/2020
7.48
 16,520 7.53 7.53 7.42 0 0 0
08/09/2020
7.53
 80 7.59 7.59 7.53 0 0 0
07/09/2020
7.59
 3,500 7.53 7.59 7.48 0 0 0
04/09/2020
7.53
 5,150 7.80 7.80 7.53 0 0 0
03/09/2020
7.80
 0 7.80 7.80 7.80 0 0 0
01/09/2020
7.80
 0 7.59 7.80 7.80 0 0 0
31/08/2020
7.59
 1,804 7.48 7.91 7.59 0 0 0
28/08/2020
7.48
 4,100 7.42 7.59 7.42 0 0 0
27/08/2020
7.42
 2,802 7.37 7.59 7.37 0 0 0
26/08/2020
7.37
 1,120 7.48 7.48 7.37 0 0 0
25/08/2020
7.48
 2,900 7.32 7.48 7.32 0 0 0
24/08/2020
7.32
 3,530 7.21 7.32 7.21 1,000 0 0.0
21/08/2020
7.21
 20,196 7.21 7.21 7.21 0 0 0
20/08/2020
7.21
 11,000 7.48 7.48 7.21 0 0 0
19/08/2020
7.48
 2,000 7.48 7.48 7.48 0 0 0
18/08/2020
7.48
 2,500 7.32 7.48 7.37 0 0 0
17/08/2020
7.32
 3,501 7.05 7.32 7.00 0 0 0
14/08/2020
7.05
 500 7.10 7.10 7.05 0 0 0
13/08/2020
7.10
 7,300 7.10 7.16 7.05 6,000 6,000 0
12/08/2020
7.10
 12,500 7.10 7.21 7.05 6,000 6,000 0
11/08/2020
7.10
 1,400 7.10 7.26 7.10 0 0 0
10/08/2020
7.10
 1,500 7.05 7.26 7.10 0 0 0
07/08/2020
7.05
 9,330 7.21 7.26 6.94 0 0 0
06/08/2020
7.21
 600 7.00 7.21 7.10 0 0 0
05/08/2020
7.00
 800 6.84 7.26 6.94 0 0 0
04/08/2020
6.84
 2,100 6.78 7.10 6.84 0 0 0
03/08/2020
6.78
 200 6.94 7.21 6.78 0 0 0
31/07/2020
6.94
 4,325 6.94 6.94 6.73 0 0 0
30/07/2020
6.94
 7,720 5.98 6.94 6.25 0 0 0
29/07/2020
5.98
 820 6.68 6.68 5.93 0 0 0
28/07/2020
6.68
 2,600 6.14 6.68 5.88 0 0 0
27/07/2020
6.14
 19,550 7.05 7.05 5.72 7,500 0 0.1
24/07/2020
7.05
 14,500 7.42 7.42 6.36 0 0 0
23/07/2020
7.42
 220 7.48 7.48 7.42 0 0 0
22/07/2020
7.48
 2,100 7.91 7.91 7.21 0 0 0
21/07/2020
7.91
 200 7.26 7.91 7.21 0 0 0
20/07/2020
7.26
 4,200 7.96 7.96 7.21 0 0 0
17/07/2020
7.96
 1,400 7.64 8.07 7.59 0 0 0
16/07/2020
7.64
 6,400 8.28 8.39 7.64 0 0 0
15/07/2020
8.28
 3,150 8.17 8.49 7.80 0 100 -0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
14/07/2020
8.17
 27,200 8.28 8.60 8.17 0 400 -0.0
13/07/2020
8.28
 14,400 8.37 8.42 8.23 0 4,700 -0.1
10/07/2020
8.37
 5,035 8.33 8.61 8.37 0 800 -0.0
09/07/2020
8.33
 7,056 8.23 8.42 8.28 0 0 0
08/07/2020
8.23
 6,500 8.28 8.33 8.23 0 400 -0.0
07/07/2020
8.28
 17,120 8.37 8.56 8.19 0 3,100 -0.1
06/07/2020
8.37
 33,800 7.48 8.56 8.19 0 7,500 -0.1
03/07/2020
7.48
 4,500 7.48 7.48 7.48 0 0 0
02/07/2020
7.48
 1,300 7.48 8.28 7.48 0 0 0
01/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
30/06/2020
7.48
 0 7.48 7.48 7.48 0 0 0
29/06/2020
7.48
 1,100 7.48 7.48 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |