Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	27.58	19,600	26.71	27.58	26.52	0	0	0
09/03/2026	26.71	66,200	28.16	28.16	26.71	0	0	0
06/03/2026	28.25	9,700	28.06	28.35	28.06	0	0	0
05/03/2026	28.06	8,400	27.96	28.45	27.77	0	0	0
04/03/2026	28.06	43,200	28.45	28.64	27.77	0	0	0
03/03/2026	28.25	12,700	28.54	28.74	28.25	0	0	0
02/03/2026	28.35	25,000	28.45	28.54	27.96	0	0	0
27/02/2026	28.74	42,600	28.35	28.74	28.35	0	0	0
26/02/2026	28.54	33,200	27.96	28.54	27.96	0	0	0
25/02/2026	27.96	5,800	28.06	28.06	27.96	0	0	0
24/02/2026	27.96	13,900	27.96	28.06	27.96	0	0	0
23/02/2026	28.06	18,700	27.96	28.06	27.58	0	0	0
13/02/2026	27.96	7,900	28.25	28.25	27.67	0	0	0
12/02/2026	27.87	1,000	28.35	28.35	27.87	0	0	0
11/02/2026	28.35	23,900	27.87	28.45	27.87	0	0	0
10/02/2026	27.87	14,800	27.87	27.96	27.87	0	0	0
09/02/2026	27.77	18,300	27.67	27.77	27.58	0	0	0
06/02/2026	27.67	14,800	27.67	27.67	27.39	0	0	0
05/02/2026	27.48	45,700	27.87	27.96	27.48	0	0	0
04/02/2026	27.77	56,500	27.96	28.06	27.67	0	0	0
03/02/2026	27.96	36,700	27.96	27.96	27.67	0	0	0
02/02/2026	27.67	42,000	27.48	28.45	27.29	0	0	0
30/01/2026	26.81	28,800	27.00	27.00	26.71	0	0	0
29/01/2026	27.00	15,500	26.90	27.00	26.71	0	0	0
28/01/2026	26.90	10,800	27.00	27.00	26.90	0	0	0
27/01/2026	26.81	10,400	27.00	27.00	26.71	0	0	0
26/01/2026	26.90	25,900	27.00	27.00	26.81	0	100	-0.0
23/01/2026	26.81	8,200	26.90	27.00	26.71	0	0	0
22/01/2026	26.81	3,500	26.61	26.81	26.61	0	0	0
21/01/2026	26.61	6,300	26.71	26.71	26.52	0	0	0
20/01/2026	26.71	2,700	27.00	27.00	26.61	0	0	0
19/01/2026	26.90	3,700	27.00	27.00	26.90	0	0	0
16/01/2026	26.81	16,800	26.61	27.10	26.61	0	0	0
15/01/2026	26.42	16,800	26.81	26.90	26.04	0	0	0
14/01/2026	26.52	5,000	26.52	26.71	26.52	0	0	0
13/01/2026	26.61	13,700	26.61	26.61	26.32	0	0	0
12/01/2026	26.61	30,900	26.90	27.00	26.52	0	0	0
09/01/2026	26.81	7,800	26.42	26.90	26.32	0	0	0
08/01/2026	26.42	5,900	26.32	26.52	26.32	0	0	0
07/01/2026	26.32	14,000	26.23	26.42	26.23	0	0	0
06/01/2026	26.42	4,600	26.61	26.61	26.32	0	0	0
05/01/2026	26.52	4,600	26.61	26.61	26.52	0	0	0
31/12/2025	26.61	3,800	26.81	26.81	26.61	0	0	0
30/12/2025	26.52	600	26.81	26.81	26.52	0	0	0
29/12/2025	26.71	13,900	26.61	26.71	26.42	0	0	0
26/12/2025	26.71	2,600	26.81	26.81	26.32	0	0	0
25/12/2025	26.71	3,300	26.81	26.90	26.61	0	0	0
24/12/2025	26.71	12,900	26.81	26.90	26.71	0	0	0
23/12/2025	26.71	20,400	26.71	26.90	26.71	0	0	0
22/12/2025	26.90	22,700	26.52	27.00	26.52	0	0	0
19/12/2025	26.52	800	26.52	26.61	26.42	0	0	0
18/12/2025	26.71	3,500	26.52	26.71	26.42	0	0	0
17/12/2025	26.42	6,400	26.61	26.61	26.32	0	0	0
16/12/2025	26.71	5,300	26.52	26.71	26.52	0	0	0
15/12/2025	26.42	5,500	26.81	26.81	26.32	0	0	0
12/12/2025	27.00	7,700	26.90	27.00	26.52	0	0	0
11/12/2025	26.81	15,400	26.81	27.00	26.71	0	0	0
10/12/2025	26.71	8,800	26.42	26.81	26.42	0	0	0
09/12/2025	26.32	12,400	26.90	26.90	26.23	0	0	0
08/12/2025	26.90	6,600	26.81	27.10	26.71	0	0	0
05/12/2025	27.00	6,000	27.00	27.00	26.90	0	0	0
04/12/2025	26.81	30,800	27.00	27.10	26.71	0	0	0
03/12/2025	26.90	4,300	26.71	27.00	26.71	0	0	0
02/12/2025	26.81	5,200	26.61	26.81	26.52	0	0	0
01/12/2025	27.00	37,800	26.52	27.00	26.32	0	0	0
28/11/2025	26.32	21,000	26.71	26.71	26.23	0	0	0
27/11/2025: Cổ tức tiền mặt tỉ lệ: 15%
27/11/2025	26.61	15,200	27.19	27.19	26.52	0	0	0
26/11/2025	26.90	24,000	27.00	27.09	26.90	0	0	0
25/11/2025	26.90	6,100	27.00	27.00	26.90	0	0	0
24/11/2025	27.00	51,900	26.81	27.18	26.63	0	0	0
21/11/2025	26.81	16,400	26.63	26.81	26.45	0	0	0
20/11/2025	26.72	5,100	26.90	26.90	26.72	0	0	0
19/11/2025	26.81	16,500	27.00	27.00	26.72	0	0	0
18/11/2025	26.81	16,000	26.72	27.00	26.72	0	0	0
17/11/2025	26.81	44,900	27.00	27.09	26.54	0	0	0
14/11/2025	27.09	16,400	26.90	27.18	26.90	0	0	0
13/11/2025	27.18	91,300	26.63	27.27	26.63	0	0	0
12/11/2025	26.54	10,900	26.45	26.54	26.35	0	0	0
11/11/2025	26.54	39,500	26.26	26.54	26.17	0	0	0
10/11/2025	25.99	11,200	25.99	26.17	25.99	0	0	0
07/11/2025	26.17	39,500	25.99	26.35	25.99	0	0	0
06/11/2025	26.08	12,300	26.08	26.08	25.90	0	0	0
05/11/2025	26.08	19,900	25.99	26.17	25.99	0	0	0
04/11/2025	25.90	22,400	25.99	25.99	25.35	0	0	0
03/11/2025	25.99	39,100	26.17	26.17	25.90	0	0	0
31/10/2025	26.08	47,400	26.08	26.08	25.90	0	0	0
30/10/2025	25.81	135,700	26.08	26.17	25.81	0	0	0
29/10/2025	25.99	107,000	25.62	25.99	25.62	0	0	0
28/10/2025	25.53	25,000	25.62	25.62	25.26	0	0	0
27/10/2025	25.44	24,900	25.53	25.71	25.44	0	0	0
24/10/2025	25.35	7,000	25.44	25.53	25.16	0	0	0
23/10/2025	25.26	200	25.44	25.44	25.26	0	0	0
22/10/2025	25.44	2,900	25.44	25.44	25.44	0	0	0
21/10/2025	25.35	17,700	25.07	25.35	24.98	0	0	0
20/10/2025	24.98	26,800	25.62	25.62	24.98	0	0	0
17/10/2025	25.62	6,800	25.62	25.71	25.62	0	0	0
16/10/2025	25.53	2,600	25.53	25.53	25.44	0	0	0
15/10/2025	25.62	6,500	25.53	25.62	25.44	0	0	0
14/10/2025	25.44	9,600	25.53	25.53	25.44	0	0	0
13/10/2025	25.44	3,700	25.53	25.53	25.44	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-1.20	-4.53%	264,000	0	0	24.10 26.50 25.40
2 tháng (2026-06-01)	-1.80	-6.63%	449,700	0	0	24.10 27.10 25.40
3 tháng (2026-05-04)	-1.70	-6.30%	939,100	0	0	24.10 27.10 25.40
6 tháng (2026-02-02)	-2.37	-8.58%	2,134,300	0	0	24.10 28.74 25.40
12 tháng (2025-08-05)	-0.51	-1.96%	4,536,900	-100	-0.0	24.10 28.74 25.40
24 tháng (2024-08-12)	-0.88	-3.35%	12,533,692	-4,600	-0.1	20.94 28.74 25.40
36 tháng (2023-08-16)	5.54	28.02%	22,837,824	-5,000	-0.1	17.59 28.74 25.40
60 tháng (2021-08-26)	6.53	34.76%	54,389,692	-5,500	-0.1	12.04 28.74 25.40

Tổng Công ty cổ phần Phong Phú (pph)

THỐNG KÊ GIAO DỊCH