Tổng Công ty cổ phần Phong Phú (pph)

27.90
0.10
(0.36%)
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
(2025-12-29) 		0.20 0.72% 188,700 -100 -0.0
27.30
27.90
27.80
2 tháng
(2025-11-28) 		0.60 2.20% 428,100 -100 -0.0
27.30
28
27.80
3 tháng
(2025-10-29) 		0.95 3.52% 1,216,800 -100 -0.0
26.76
28.18
27.80
6 tháng
(2025-07-31) 		0.95 3.52% 2,415,200 -100 -0.0
25.91
28.18
27.80
12 tháng
(2025-02-03) 		0.50 1.84% 6,874,176 -4,600 -0.1
21.71
28.89
27.80
24 tháng
(2024-02-07) 		5.97 27.23% 16,657,939 -5,000 -0.1
21.71
29.10
27.80
36 tháng
(2023-02-13) 		11.19 66.98% 25,396,890 -5,000 -0.1
16.20
29.10
27.80
60 tháng
(2021-02-22) 		15.57 126.26% 62,660,724 -44,900 -1.2
12.04
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
6.75
 33 6.75 6.75 6.75 0 0 0
20/06/2018
6.75
 0 6.75 6.75 6.75 0 0 0
19/06/2018
6.75
 0 6.75 6.75 6.75 0 0 0
18/06/2018
6.75
 0 6.75 6.75 6.75 0 0 0
15/06/2018
6.75
 0 6.75 6.75 6.75 0 0 0
14/06/2018
6.75
 0 6.75 6.75 6.75 0 0 0
13/06/2018
6.75
 42,300 6.58 6.80 6.75 0 0 0
12/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
11/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
08/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
07/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
06/06/2018
6.58
 100 6.58 6.58 6.58 0 0 0
05/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
04/06/2018
6.58
 6,400 5.75 7.81 6.58 0 0 0
01/06/2018
5.75
 46,500 6.58 6.80 5.75 0 0 0
31/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
30/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
29/05/2018
6.58
 11,000 6.58 6.58 6.58 0 0 0
28/05/2018
6.58
 1,000 6.58 6.58 6.58 0 0 0
25/05/2018
6.58
 1,100 6.58 6.58 6.58 0 0 0
24/05/2018
6.58
 2,000 6.58 6.58 6.58 0 0 0
23/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
22/05/2018
6.58
 42,000 6.58 6.62 6.58 0 0 0
21/05/2018
6.58
 2,000 6.58 6.58 6.58 0 0 0
18/05/2018
6.58
 11,000 6.58 6.58 6.58 0 0 0
17/05/2018
6.58
 10,600 6.71 6.71 6.58 0 0 0
16/05/2018
6.71
 0 6.71 6.71 6.71 0 0 0
15/05/2018
6.71
 0 6.71 6.71 6.71 0 0 0
14/05/2018
6.71
 100 6.58 6.71 6.71 0 0 0
11/05/2018
6.58
 1,600 6.75 6.75 6.58 0 0 0
10/05/2018
6.75
 51,000 6.71 6.75 6.71 0 0 0
09/05/2018
6.71
 1,300 6.58 7.02 6.58 0 0 0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2018
6.58
 0 6.71 6.58 6.58 0 0 0
07/05/2018
6.71
 40,800 6.59 6.71 6.59 0 0 0
04/05/2018
6.59
 26,600 6.59 6.59 6.59 0 0 0
03/05/2018
6.59
 50,000 6.59 6.59 6.59 0 0 0
02/05/2018
6.59
 20,000 6.42 6.59 6.59 0 0 0
27/04/2018
6.42
 100 6.50 6.50 6.42 0 0 0
26/04/2018
6.50
 0 6.55 6.50 6.50 0 0 0
24/04/2018
6.55
 3,300 6.55 6.55 6.50 0 0 0
23/04/2018
6.55
 0 6.59 6.55 6.55 0 0 0
20/04/2018
6.59
 6,300 6.59 6.59 6.55 0 0 0
19/04/2018
6.59
 0 6.59 6.59 6.59 0 0 0
18/04/2018
6.59
 100 6.59 6.59 6.59 0 0 0
17/04/2018
6.59
 0 6.59 6.59 6.59 0 0 0
16/04/2018
6.59
 0 6.59 6.59 6.59 0 0 0
13/04/2018
6.59
 0 6.59 6.59 6.59 0 0 0
12/04/2018
6.59
 4,600 6.59 6.59 6.59 0 0 0
11/04/2018
6.59
 0 6.59 6.59 6.59 0 0 0
10/04/2018
6.59
 0 6.59 6.59 6.59 0 0 0
09/04/2018
6.59
 101 6.26 6.59 6.59 0 0 0
06/04/2018
6.26
 0 6.26 6.26 6.26 0 0 0
05/04/2018
6.26
 0 6.26 6.26 6.26 0 0 0
04/04/2018
6.26
 800 6.59 6.59 6.26 0 0 0
03/04/2018
6.59
 0 6.59 6.59 6.59 0 0 0
02/04/2018
6.59
 70 6.59 6.59 6.59 0 0 0
30/03/2018
6.59
 43,100 6.59 6.59 6.59 0 0 0
29/03/2018
6.59
 4,200 6.59 6.59 6.59 0 0 0
28/03/2018
6.59
 0 6.59 6.59 6.59 0 0 0
27/03/2018
6.59
 6,400 6.59 6.59 6.59 6,400 0 0.1
26/03/2018
6.59
 0 6.59 6.59 6.59 0 0 0
23/03/2018
6.59
 11,000 6.67 6.67 6.59 2,300 0 0.0
22/03/2018
6.67
 15,700 6.59 6.67 6.59 300 0 0.0
21/03/2018
6.59
 0 6.59 6.59 6.59 0 0 0
20/03/2018
6.59
 6 6.59 6.59 6.59 0 0 0
19/03/2018
6.59
 600 6.55 6.59 6.59 0 0 0
16/03/2018
6.55
 500 6.59 6.59 6.55 0 0 0
15/03/2018
6.59
 10,100 6.59 6.59 6.59 0 0 0
14/03/2018
6.59
 0 6.59 6.59 6.59 0 0 0
13/03/2018
6.59
 2,600 6.59 6.59 6.59 0 0 0
12/03/2018
6.59
 71 6.59 6.59 6.59 0 0 0
09/03/2018
6.59
 15,033 6.67 6.67 6.59 0 0 0
08/03/2018
6.67
 26,300 6.59 6.71 6.67 0 0 0
07/03/2018
6.59
 12,602 6.59 6.59 6.59 0 0 0
06/03/2018
6.59
 7,600 6.59 6.59 6.59 0 0 0
05/03/2018
6.59
 11,500 6.59 6.59 6.59 0 0 0
02/03/2018
6.59
 17 6.59 6.59 6.59 0 0 0
01/03/2018
6.59
 21,935 6.59 6.63 6.50 0 0 0
28/02/2018
6.59
 23,300 6.79 6.79 6.55 0 0 0
27/02/2018
6.79
 0 6.79 6.79 6.79 0 0 0
26/02/2018
6.79
 400 6.59 6.79 6.79 0 0 0
23/02/2018
6.59
 185 6.26 6.59 6.59 0 0 0
22/02/2018
6.26
 0 6.26 6.26 6.26 0 0 0
21/02/2018
6.26
 300 6.09 6.26 6.26 0 0 0
13/02/2018
6.09
 0 6.59 6.09 6.09 0 0 0
12/02/2018
6.59
 5,746 6.26 6.59 5.76 0 0 0
09/02/2018
6.26
 31,500 6.38 6.38 6.18 0 0 0
08/02/2018
6.38
 7,010 6.59 6.59 6.18 0 0 0
07/02/2018
6.59
 11,000 5.97 6.59 6.18 0 0 0
06/02/2018
5.97
 16,100 6.34 6.34 5.97 0 0 0
05/02/2018
6.34
 0 6.34 6.34 6.34 0 0 0
02/02/2018
6.34
 1,500 5.97 6.34 6.34 0 0 0
01/02/2018
5.97
 32,900 5.97 6.01 5.97 0 0 0
31/01/2018
5.97
 7,400 6.18 6.22 5.97 0 0 0
30/01/2018
6.18
 700 5.97 6.55 6.18 0 0 0
29/01/2018
5.97
 2,800 5.80 6.38 5.97 0 0 0
26/01/2018
5.80
 1,500 6.59 6.59 5.80 0 0 0
25/01/2018
6.59
 0 6.59 6.59 6.59 0 0 0
24/01/2018
6.59
 7,500 5.76 6.59 6.59 0 0 0
23/01/2018
5.76
 0 5.76 5.76 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |