Tổng Công ty cổ phần Phong Phú (pph)

28.50
-0.10
(-0.35%)
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
(2026-02-23) 		-0.50 -1.72% 342,400 0 0
27.70
29.80
28.50
2 tháng
(2026-01-19) 		0.70 2.51% 719,800 -100 -0.0
27.60
29.80
28.50
3 tháng
(2025-12-18) 		0.90 3.25% 924,400 -100 -0.0
27.30
29.80
28.50
6 tháng
(2025-09-19) 		1.93 7.25% 2,200,600 -100 -0.0
25.91
29.80
28.50
12 tháng
(2025-03-24) 		0.83 2.99% 6,148,500 -4,600 -0.1
21.71
29.80
28.50
24 tháng
(2024-03-28) 		5.64 24.58% 15,981,737 -5,000 -0.1
21.71
29.80
28.50
36 tháng
(2023-04-03) 		12.11 73.45% 24,814,312 -5,000 -0.1
16.42
29.80
28.50
60 tháng
(2021-04-13) 		12.49 77.51% 59,653,871 -36,100 -1.0
12.49
29.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2018
6.58
 0 6.58 6.58 6.58 0 0 0
01/08/2018
6.58
 0 6.58 6.58 6.58 0 0 0
31/07/2018
6.58
 12,455 6.58 6.58 6.58 0 0 0
30/07/2018
6.58
 0 6.58 6.58 6.58 0 0 0
27/07/2018
6.58
 0 6.58 6.58 6.58 0 0 0
26/07/2018
6.58
 19,900 6.71 6.71 6.58 0 0 0
25/07/2018
6.71
 0 6.71 6.71 6.71 0 0 0
24/07/2018
6.71
 100 6.36 6.71 6.71 0 0 0
23/07/2018
6.36
 126 6.54 6.54 6.36 0 0 0
20/07/2018
6.54
 1,300 6.18 6.54 6.54 0 0 0
19/07/2018
6.18
 0 6.18 6.18 6.18 0 0 0
18/07/2018
6.18
 100 6.14 6.18 6.18 0 0 0
17/07/2018
6.14
 100 5.75 6.14 6.14 0 0 0
16/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
13/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
12/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
11/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
10/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
09/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
06/07/2018
5.75
 10 5.75 5.75 5.75 0 0 0
05/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
04/07/2018
5.75
 1,000 5.70 5.75 5.75 0 0 0
03/07/2018
5.70
 1,000 5.88 5.92 5.70 400 0 0.0
02/07/2018
5.88
 0 5.88 5.88 5.88 0 0 0
29/06/2018
5.88
 0 5.88 5.88 5.88 0 0 0
28/06/2018
5.88
 100 6.36 6.36 5.88 0 0 0
27/06/2018
6.36
 0 6.36 6.36 6.36 0 0 0
26/06/2018
6.36
 0 6.36 6.36 6.36 0 0 0
25/06/2018
6.36
 0 6.36 6.36 6.36 0 0 0
22/06/2018
6.36
 100 6.75 6.75 6.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |