Tổng Công ty cổ phần Phong Phú (pph)

25.60
-0.10
(-0.39%)
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
(2026-08-18) 		-0.40 -1.54% 174,800 0 0
25.40
28.80
25.60
2 tháng
(2026-07-20) 		0.46 1.82% 660,200 0 0
24.10
28.80
25.60
3 tháng
(2026-06-19) 		0.36 1.43% 884,800 0 0
24.10
28.80
25.60
6 tháng
(2026-03-23) 		0.44 1.74% 2,084,700 0 0
23.33
28.80
25.60
12 tháng
(2025-09-22) 		1.02 4.16% 4,361,700 0 0
23.33
28.80
25.60
24 tháng
(2024-09-27) 		1.24 5.10% 12,780,916 0 0
19.94
28.80
25.60
36 tháng
(2023-10-03) 		7.13 38.64% 22,716,692 0 0
15.35
28.80
25.60
60 tháng
(2021-10-13) 		6.14 31.58% 53,332,560 4,700 0.2
11.47
28.80
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
5.84
 0 5.84 5.84 5.84 0 0 0
25/06/2018
5.84
 0 5.84 5.84 5.84 0 0 0
22/06/2018
5.84
 100 6.20 6.20 5.84 0 0 0
21/06/2018
6.20
 33 6.20 6.20 6.20 0 0 0
20/06/2018
6.20
 0 6.20 6.20 6.20 0 0 0
19/06/2018
6.20
 0 6.20 6.20 6.20 0 0 0
18/06/2018
6.20
 0 6.20 6.20 6.20 0 0 0
15/06/2018
6.20
 0 6.20 6.20 6.20 0 0 0
14/06/2018
6.20
 0 6.20 6.20 6.20 0 0 0
13/06/2018
6.20
 42,300 6.04 6.24 6.20 0 0 0
12/06/2018
6.04
 0 6.04 6.04 6.04 0 0 0
11/06/2018
6.04
 0 6.04 6.04 6.04 0 0 0
08/06/2018
6.04
 0 6.04 6.04 6.04 0 0 0
07/06/2018
6.04
 0 6.04 6.04 6.04 0 0 0
06/06/2018
6.04
 100 6.04 6.04 6.04 0 0 0
05/06/2018
6.04
 0 6.04 6.04 6.04 0 0 0
04/06/2018
6.04
 6,400 5.28 7.17 6.04 0 0 0
01/06/2018
5.28
 46,500 6.04 6.24 5.28 0 0 0
31/05/2018
6.04
 0 6.04 6.04 6.04 0 0 0
30/05/2018
6.04
 0 6.04 6.04 6.04 0 0 0
29/05/2018
6.04
 11,000 6.04 6.04 6.04 0 0 0
28/05/2018
6.04
 1,000 6.04 6.04 6.04 0 0 0
25/05/2018
6.04
 1,100 6.04 6.04 6.04 0 0 0
24/05/2018
6.04
 2,000 6.04 6.04 6.04 0 0 0
23/05/2018
6.04
 0 6.04 6.04 6.04 0 0 0
22/05/2018
6.04
 42,000 6.04 6.08 6.04 0 0 0
21/05/2018
6.04
 2,000 6.04 6.04 6.04 0 0 0
18/05/2018
6.04
 11,000 6.04 6.04 6.04 0 0 0
17/05/2018
6.04
 10,600 6.16 6.16 6.04 0 0 0
16/05/2018
6.16
 0 6.16 6.16 6.16 0 0 0
15/05/2018
6.16
 0 6.16 6.16 6.16 0 0 0
14/05/2018
6.16
 100 6.04 6.16 6.16 0 0 0
11/05/2018
6.04
 1,600 6.20 6.20 6.04 0 0 0
10/05/2018
6.20
 51,000 6.16 6.20 6.16 0 0 0
09/05/2018
6.16
 1,300 6.04 6.44 6.04 0 0 0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2018
6.04
 0 6.16 6.04 6.04 0 0 0
07/05/2018
6.16
 40,800 6.05 6.16 6.05 0 0 0
04/05/2018
6.05
 26,600 6.05 6.05 6.05 0 0 0
03/05/2018
6.05
 50,000 6.05 6.05 6.05 0 0 0
02/05/2018
6.05
 20,000 5.90 6.05 6.05 0 0 0
27/04/2018
5.90
 100 5.97 5.97 5.90 0 0 0
26/04/2018
5.97
 0 6.01 5.97 5.97 0 0 0
24/04/2018
6.01
 3,300 6.01 6.01 5.97 0 0 0
23/04/2018
6.01
 0 6.05 6.01 6.01 0 0 0
20/04/2018
6.05
 6,300 6.05 6.05 6.01 0 0 0
19/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
18/04/2018
6.05
 100 6.05 6.05 6.05 0 0 0
17/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
16/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
13/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
12/04/2018
6.05
 4,600 6.05 6.05 6.05 0 0 0
11/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
10/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
09/04/2018
6.05
 101 5.75 6.05 6.05 0 0 0
06/04/2018
5.75
 0 5.75 5.75 5.75 0 0 0
05/04/2018
5.75
 0 5.75 5.75 5.75 0 0 0
04/04/2018
5.75
 800 6.05 6.05 5.75 0 0 0
03/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
02/04/2018
6.05
 70 6.05 6.05 6.05 0 0 0
30/03/2018
6.05
 43,100 6.05 6.05 6.05 0 0 0
29/03/2018
6.05
 4,200 6.05 6.05 6.05 0 0 0
28/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
27/03/2018
6.05
 6,400 6.05 6.05 6.05 6,400 0 0.1
26/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
23/03/2018
6.05
 11,000 6.13 6.13 6.05 2,300 0 0.0
22/03/2018
6.13
 15,700 6.05 6.13 6.05 300 0 0.0
21/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
20/03/2018
6.05
 6 6.05 6.05 6.05 0 0 0
19/03/2018
6.05
 600 6.01 6.05 6.05 0 0 0
16/03/2018
6.01
 500 6.05 6.05 6.01 0 0 0
15/03/2018
6.05
 10,100 6.05 6.05 6.05 0 0 0
14/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
13/03/2018
6.05
 2,600 6.05 6.05 6.05 0 0 0
12/03/2018
6.05
 71 6.05 6.05 6.05 0 0 0
09/03/2018
6.05
 15,033 6.13 6.13 6.05 0 0 0
08/03/2018
6.13
 26,300 6.05 6.16 6.13 0 0 0
07/03/2018
6.05
 12,602 6.05 6.05 6.05 0 0 0
06/03/2018
6.05
 7,600 6.05 6.05 6.05 0 0 0
05/03/2018
6.05
 11,500 6.05 6.05 6.05 0 0 0
02/03/2018
6.05
 17 6.05 6.05 6.05 0 0 0
01/03/2018
6.05
 21,935 6.05 6.09 5.97 0 0 0
28/02/2018
6.05
 23,300 6.24 6.24 6.01 0 0 0
27/02/2018
6.24
 0 6.24 6.24 6.24 0 0 0
26/02/2018
6.24
 400 6.05 6.24 6.24 0 0 0
23/02/2018
6.05
 185 5.75 6.05 6.05 0 0 0
22/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
21/02/2018
5.75
 300 5.60 5.75 5.75 0 0 0
13/02/2018
5.60
 0 6.05 5.60 5.60 0 0 0
12/02/2018
6.05
 5,746 5.75 6.05 5.29 0 0 0
09/02/2018
5.75
 31,500 5.86 5.86 5.67 0 0 0
08/02/2018
5.86
 7,010 6.05 6.05 5.67 0 0 0
07/02/2018
6.05
 11,000 5.48 6.05 5.67 0 0 0
06/02/2018
5.48
 16,100 5.82 5.82 5.48 0 0 0
05/02/2018
5.82
 0 5.82 5.82 5.82 0 0 0
02/02/2018
5.82
 1,500 5.48 5.82 5.82 0 0 0
01/02/2018
5.48
 32,900 5.48 5.52 5.48 0 0 0
31/01/2018
5.48
 7,400 5.67 5.71 5.48 0 0 0
30/01/2018
5.67
 700 5.48 6.01 5.67 0 0 0
29/01/2018
5.48
 2,800 5.33 5.86 5.48 0 0 0
26/01/2018
5.33
 1,500 6.05 6.05 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |