Tổng Công ty cổ phần Phong Phú (pph)

28
0.50
(1.82%)
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
(2026-04-01) 		0.70 2.56% 410,300 0 0
26.80
28
28
2 tháng
(2026-03-02) 		-1.40 -4.76% 825,600 0 0
26.80
29.40
28
3 tháng
(2026-02-02) 		-0.70 -2.44% 1,201,400 0 0
26.80
29.80
28
6 tháng
(2025-11-03) 		1.05 3.89% 2,193,600 -100 -0.0
26.80
29.80
28
12 tháng
(2025-05-06) 		3.77 15.57% 5,113,000 -4,100 -0.1
24.23
29.80
28
24 tháng
(2024-05-13) 		4.61 19.73% 15,516,481 -5,000 -0.1
21.71
29.80
28
36 tháng
(2023-05-17) 		9.90 54.72% 24,278,440 -5,000 -0.1
18.10
29.80
28
60 tháng
(2021-05-27) 		12.99 86.59% 58,545,758 -29,400 -0.8
12.49
29.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
5.76
 0 5.76 5.76 5.76 0 0 0
19/01/2018
5.76
 1,500 5.76 5.76 5.76 0 0 0
18/01/2018
5.76
 5,000 6.18 6.18 5.72 0 0 0
17/01/2018
6.18
 1,200 6.38 6.38 6.18 0 0 0
16/01/2018
6.38
 9,800 6.38 6.38 6.38 0 0 0
15/01/2018
6.38
 0 6.38 6.38 6.38 0 0 0
12/01/2018
6.38
 0 6.18 6.38 6.38 0 0 0
11/01/2018
6.18
 2,000 6.59 6.59 6.18 1,300 0 0.0
10/01/2018: Cổ tức tiền mặt tỉ lệ: 12%
10/01/2018
6.59
 300 6.42 6.59 6.59 0 0 0
09/01/2018
6.42
 3,200 6.42 6.46 6.42 0 0 0
08/01/2018
6.42
 12,036 6.38 6.46 6.42 0 0 0
05/01/2018
6.38
 92,900 6.35 6.46 6.38 0 0 0
04/01/2018
6.35
 8,900 6.42 6.42 6.27 0 0 0
03/01/2018
6.42
 500 6.42 6.42 6.42 0 0 0
02/01/2018
6.42
 59,700 6.12 6.42 6.12 2,200 0 0.0
29/12/2017
6.12
 200 6.19 6.19 6.12 200 0 0.0
28/12/2017
6.19
 25,700 6.15 6.19 6.12 0 0 0
27/12/2017
6.15
 26,200 6.04 6.15 6.12 0 0 0
26/12/2017
6.04
 0 6.12 6.04 6.04 0 0 0
25/12/2017
6.12
 26,600 6.04 6.12 6.04 0 0 0
22/12/2017
6.04
 53,900 6.12 6.12 6.04 0 0 0
21/12/2017
6.12
 5,000 6.15 6.15 6.12 0 0 0
20/12/2017
6.15
 0 6.15 6.15 6.15 0 0 0
19/12/2017
6.15
 0 6.15 6.15 6.15 0 0 0
18/12/2017
6.15
 8,000 6.12 6.15 6.15 0 0 0
15/12/2017
6.12
 100 6.12 6.12 6.12 0 0 0
14/12/2017
6.12
 12,300 6.12 6.12 6.12 0 0 0
13/12/2017
6.12
 11,600 5.85 6.12 6.12 0 0 0
12/12/2017
5.85
 15,800 6.12 6.12 5.85 0 0 0
11/12/2017
6.12
 7,500 5.81 6.19 6.12 0 0 0
08/12/2017
5.81
 4,000 6.31 6.31 5.81 0 2,000 -0.0
07/12/2017
6.31
 0 6.31 6.31 6.31 0 0 0
06/12/2017
6.31
 0 6.31 6.31 6.31 0 0 0
05/12/2017
6.31
 2,000 6.15 6.31 6.31 2,000 0 0.0
04/12/2017
6.15
 7,900 6.23 6.23 6.15 0 0 0
01/12/2017
6.23
 700 6.19 6.23 6.12 0 0 0
30/11/2017
6.19
 6,900 6.12 6.31 6.15 0 0 0
29/11/2017
6.12
 0 6.12 6.12 6.12 0 0 0
28/11/2017
6.12
 6,900 6.31 6.31 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |