CTCP Dược phẩm Phong Phú (ppp)

15.90
-0.70
(-4.22%)
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
(2024-04-19) 		-1.50 -8.29% 24,100 -6,800 -0.1
16.10
18.10
16.60
2 tháng
(2024-03-19) 		-0.11 -0.68% 77,300 -200 0.0
16.10
18.10
16.60
3 tháng
(2024-02-19) 		2.69 19.31% 286,300 55,000 1.1
13.91
18.10
16.60
6 tháng
(2023-11-20) 		4.26 34.54% 423,500 98,500 1.8
12.34
18.10
16.60
12 tháng
(2023-05-24) 		4.35 35.50% 665,104 202,500 3.3
11.90
18.10
16.60
24 tháng
(2022-05-30) 		4.81 40.85% 1,238,840 356,500 5.5
9.89
18.10
16.60
36 tháng
(2021-06-03) 		7.60 84.37% 9,769,456 446,100 7.0
8.19
18.10
16.60
60 tháng
(2019-06-14) 		7.70 86.53% 10,784,977 436,410 6.9
5.86
18.10
16.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
13.21
0.26
 200 12.95 13.21 13.21 0 0 0
#102 14/12/2023
12.95
0
 0 12.95 12.95 12.95 0 0 0
#103 13/12/2023
12.95
-0.44
 100 13.39 13.39 12.95 0 0 0
#104 12/12/2023
13.39
0
 0 13.39 13.39 13.39 0 0 0
#105 11/12/2023
13.39
0.09
 3,400 13.30 13.39 13.30 2,000 100 0.0
#106 08/12/2023
13.30
0.35
 9,000 12.95 13.39 13.30 0 0 0
#107 07/12/2023
12.95
0
 2,000 12.95 13.04 12.95 0 0 0
#108 06/12/2023
12.95
0
 300 12.95 12.95 12.95 300 0 0.0
#109 05/12/2023
12.95
0.26
 1,300 12.69 13.04 12.95 0 0 0
#110 04/12/2023
12.69
0
 100 12.69 12.69 12.69 0 0 0
#111 01/12/2023
12.69
-0.79
 100 13.48 13.48 12.69 0 100 0
#112 30/11/2023
13.48
0
 0 13.48 13.48 13.48 0 0 0
#113 29/11/2023
13.48
0.35
 1,800 13.13 13.48 12.69 0 0 0
#114 28/11/2023
13.13
0.44
 100 12.69 13.13 13.13 0 0 0
#115 27/11/2023
12.69
0
 0 12.69 12.69 12.69 0 0 0
#116 24/11/2023
12.69
-1.40
 200 14.09 14.09 12.69 0 100 -0.0
#117 23/11/2023
14.09
1.14
 2,400 12.95 14.09 12.34 0 100 -0.0
#118 22/11/2023
12.95
0.61
 200 12.34 12.95 12.95 0 0 0
#119 21/11/2023
12.34
0
 0 12.34 12.34 12.34 0 0 0
#120 20/11/2023
12.34
0
 0 12.34 12.34 12.34 0 0 0
#121 17/11/2023
12.34
0
 2,200 12.34 12.43 12.34 0 0 0
#122 16/11/2023
12.34
-0.79
 1,300 13.13 13.13 12.08 0 100 -0.0
#123 15/11/2023
13.13
0.44
 100 12.69 13.13 13.13 0 0 0
#124 14/11/2023
12.69
0.61
 2,100 12.08 12.69 11.90 0 0 0
#125 13/11/2023
12.08
-1.14
 100 13.21 13.21 12.08 0 100 -0.0
#126 10/11/2023
13.21
0
 2,200 13.21 13.21 12.25 0 100 -0.0
#127 09/11/2023
13.21
0
 0 13.21 13.21 13.21 0 0 0
#128 08/11/2023
13.21
0
 1,200 13.21 13.21 12.08 0 100 -0.0
#129 07/11/2023
13.21
0.53
 100 12.69 13.21 13.21 0 0 0
#130 06/11/2023
12.69
0
 0 12.69 12.69 12.69 0 0 0
#131 03/11/2023
12.69
-0.61
 200 13.30 13.30 11.99 0 100 -0.0
#132 02/11/2023
13.30
0.96
 1,100 12.34 13.30 13.04 0 0 0
#133 01/11/2023
12.34
-0.35
 2,000 12.69 12.69 12.34 0 0 0
#134 31/10/2023
12.69
0
 0 12.69 12.69 12.69 0 0 0
#135 30/10/2023
12.69
0.26
 100 12.43 12.69 12.69 0 0 0
#136 27/10/2023
12.43
-1.05
 200 13.48 13.48 12.16 0 100 0
#137 26/10/2023
13.48
0.09
 1,500 13.39 13.48 12.34 0 100 -0.0
#138 25/10/2023
13.39
0.96
 2,100 12.43 13.39 12.25 0 2,000 -0.0
#139 24/10/2023
12.43
-0.26
 100 12.69 12.69 12.43 0 0 0
#140 23/10/2023
12.69
0
 0 12.69 12.69 12.69 0 0 0
#141 20/10/2023
12.69
0
 0 12.69 12.69 12.69 0 0 0
#142 19/10/2023
12.69
0.35
 500 12.34 12.69 12.69 0 0 0
#143 18/10/2023
12.34
-1.14
 100 13.48 13.48 12.34 0 100 -0.0
#144 17/10/2023
13.48
0.35
 200 13.13 13.48 11.81 0 100 -0.0
#145 16/10/2023
13.13
0
 0 13.13 13.13 13.13 0 0 0
#146 13/10/2023
13.13
0
 0 13.13 13.13 13.13 0 0 0
#147 12/10/2023
13.13
0
 1,100 13.13 13.13 12.51 900 0 0.0
#148 11/10/2023
13.13
-0.44
 600 13.56 13.56 12.51 0 100 -0.0
#149 10/10/2023
13.56
0.88
 100 12.69 13.56 13.56 0 0 0
#150 09/10/2023
12.69
0
 700 12.69 12.69 12.69 0 0 0
#151 06/10/2023
12.69
-0.44
 500 13.13 13.13 12.60 0 100 -0.0
#152 05/10/2023
13.13
-0.70
 600 13.83 13.83 13.13 0 0 0
#153 04/10/2023
13.83
0.61
 1,300 13.21 13.83 13.13 0 0 0
#154 03/10/2023
13.21
0
 0 13.21 13.21 13.21 0 0 0
#155 02/10/2023
13.21
-0.44
 7,000 13.65 13.65 12.51 5,100 100 0.1
#156 29/09/2023
13.65
0.53
 200 13.13 13.65 11.99 0 100 -0.0
#157 28/09/2023
13.13
0
 0 13.13 13.13 13.13 0 0 0
#158 27/09/2023
13.13
0
 0 13.13 13.13 13.13 0 0 0
#159 26/09/2023
13.13
0
 0 13.13 13.13 13.13 0 0 0
#160 25/09/2023
13.13
0
 100 13.13 13.13 13.13 0 0 0
#161 22/09/2023
13.13
-0.61
 1,900 13.74 13.74 13.13 1,700 0 0.0
#162 21/09/2023
13.74
0.44
 100 13.30 13.74 13.74 0 0 0
#163 20/09/2023
13.30
0
 200 13.30 13.30 13.30 0 0 0
#164 19/09/2023
13.30
0
 600 13.30 13.30 13.30 0 0 0
#165 18/09/2023
13.30
0
 400 13.30 13.30 13.21 300 0 0.0
#166 15/09/2023
13.30
0
 400 13.30 13.56 13.30 200 0 0
#167 14/09/2023
13.30
-0.26
 100 13.56 13.56 13.30 0 0 0
#168 13/09/2023
13.56
0
 0 13.56 13.56 13.56 0 0 0
#169 12/09/2023
13.56
0
 200 13.56 13.56 13.56 0 0 0
#170 11/09/2023
13.56
-0.18
 500 13.74 13.74 13.56 500 0 0.0
#171 08/09/2023
13.74
0.53
 900 13.21 13.74 13.48 0 0 0
#172 07/09/2023
13.21
0.09
 6,600 13.13 13.21 13.21 4,100 2,500 0.0
#173 06/09/2023
13.13
0
 0 13.13 13.13 13.13 0 0 0
#174 05/09/2023
13.13
-0.09
 200 13.21 13.21 13.13 0 0 0
#175 31/08/2023
13.21
0
 0 13.21 13.21 13.21 0 0 0
#176 30/08/2023
13.21
0
 0 13.21 13.21 13.21 0 0 0
#177 29/08/2023
13.21
-0.79
 100 14.00 14.00 13.21 0 100 -0.0
#178 28/08/2023
14.00
0.35
 100 13.65 14.00 14.00 0 0 0
#179 25/08/2023
13.65
0.18
 5,100 13.48 13.83 13.65 4,600 0 0
#180 24/08/2023
13.48
-0.18
 700 13.65 13.65 12.95 600 100 0.0
#181 23/08/2023
13.65
0
 0 13.65 13.65 13.65 0 0 0
#182 22/08/2023
13.65
0.18
 37,900 13.48 13.65 12.69 36,800 100 0.6
#183 21/08/2023
13.48
-0.18
 300 13.65 13.65 12.69 0 100 -0.0
#184 18/08/2023
13.65
0
 0 13.65 13.65 13.65 0 0 0
#185 17/08/2023
13.65
0
 3,400 13.65 13.65 13.65 2,000 0 0.0
#186 16/08/2023
13.65
0.18
 30,900 13.48 13.65 13.56 29,800 0 0.5
#187 15/08/2023
13.48
0
 4,300 13.48 13.48 12.78 2,000 100 0.0
#188 14/08/2023
13.48
0.18
 700 13.30 13.48 13.30 500 0 0.0
#189 11/08/2023
13.30
-0.09
 7,500 13.39 13.39 13.30 5,000 0 0.1
#190 10/08/2023
13.39
0
 0 13.39 13.39 13.39 0 0 0
#191 09/08/2023
13.39
0.18
 200 13.21 13.39 13.21 0 0 0
#192 08/08/2023
13.21
-0.35
 7,100 13.56 13.56 12.78 3,200 0 0.0
#193 07/08/2023
13.56
0.26
 4,200 13.30 13.56 13.39 2,100 0 0.0
#194 04/08/2023
13.30
-0.09
 5,800 13.39 13.39 13.30 4,800 0 0.1
#195 03/08/2023
13.39
0
 700 13.39 13.39 13.39 100 0 0.0
#196 02/08/2023
13.39
-0.18
 500 13.56 13.56 12.69 0 0 0
#197 01/08/2023
13.56
0.09
 1,200 13.48 13.56 13.48 0 0 0
#198 31/07/2023
13.48
0
 3,200 13.48 13.48 12.43 0 100 -0.0
#199 28/07/2023
13.48
0
 200 13.48 13.48 12.51 0 100 -0.0
#200 27/07/2023
13.48
0.18
 300 13.30 13.48 12.51 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc