Tổng Công ty cổ phần Phong Phú (pph)

27.80
0
(0%)
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)
11/04/2025
24.60
 63,500 26.28 26.28 23.76 0 0 0
10/04/2025
25.16
 166,200 24.23 25.16 24.23 0 0 0
09/04/2025
21.90
 115,900 22.36 22.83 21.25 0 500 -0.0
08/04/2025
21.71
 135,200 22.55 22.55 21.62 0 0 0
04/04/2025
23.95
 91,000 21.43 24.04 20.97 0 0 0
03/04/2025
23.02
 318,200 26.84 26.84 23.02 0 0 0
02/04/2025
27.02
 14,000 27.02 27.12 26.93 0 0 0
01/04/2025
27.21
 34,300 26.84 27.40 26.84 0 0 0
31/03/2025
26.74
 45,200 27.02 27.12 26.65 0 0 0
28/03/2025
27.21
 20,500 27.40 27.40 26.84 0 0 0
27/03/2025
27.40
 23,000 27.49 27.49 27.30 0 0 0
26/03/2025
27.49
 52,200 27.58 27.58 27.30 0 0 0
25/03/2025
27.49
 57,000 27.68 27.68 27.49 0 0 0
24/03/2025
27.77
 4,800 27.68 27.77 27.68 0 0 0
21/03/2025
27.86
 28,000 27.68 27.96 27.40 0 0 0
20/03/2025
27.68
 13,500 27.68 27.96 27.58 0 0 0
19/03/2025
27.68
 25,100 27.77 27.77 27.49 0 0 0
18/03/2025
27.77
 18,000 27.58 27.96 27.58 0 0 0
17/03/2025
27.58
 16,000 27.58 27.68 27.49 0 0 0
14/03/2025
27.68
 11,600 27.86 27.86 27.58 0 0 0
13/03/2025
27.77
 56,000 27.86 28.05 27.68 0 0 0
12/03/2025
27.86
 43,700 27.86 27.86 27.68 0 0 0
11/03/2025
27.68
 30,700 27.86 27.86 27.49 0 0 0
10/03/2025
27.77
 22,300 27.96 27.96 27.77 0 0 0
07/03/2025
27.96
 40,400 27.96 28.05 27.86 0 0 0
06/03/2025
27.96
 26,300 27.96 27.96 27.77 0 0 0
05/03/2025
27.86
 22,500 28.05 28.05 27.77 0 0 0
04/03/2025
27.96
 64,000 28.05 28.33 27.86 0 0 0
03/03/2025
28.05
 35,500 27.96 28.05 27.86 0 0 0
28/02/2025
27.86
 33,300 27.96 28.14 27.86 0 0 0
27/02/2025
27.96
 23,300 28.05 28.05 27.86 0 0 0
26/02/2025
28.05
 46,800 28.24 28.24 27.96 0 0 0
25/02/2025
28.14
 33,600 28.42 28.42 28.05 0 0 0
24/02/2025
28.42
 42,000 28.33 28.51 28.14 0 0 0
21/02/2025
28.42
 20,500 28.70 28.70 28.33 0 0 0
20/02/2025
28.42
 43,200 28.79 28.79 28.24 0 0 0
19/02/2025
28.70
 16,400 28.42 28.89 28.33 0 0 0
18/02/2025
28.33
 34,900 28.24 29.07 27.58 0 0 0
17/02/2025
28.89
 63,100 28.42 29.82 28.42 0 0 0
14/02/2025
28.14
 76,000 27.58 28.79 27.49 0 0 0
13/02/2025
27.49
 52,300 27.49 27.68 27.12 0 0 0
12/02/2025
27.30
 74,125 27.68 27.68 27.30 0 0 0
11/02/2025
27.58
 71,011 27.77 27.86 27.49 0 0 0
10/02/2025
27.77
 49,826 28.42 28.42 27.77 0 0 0
07/02/2025
28.42
 50,801 28.05 28.70 28.05 0 0 0
06/02/2025
28.05
 24,171 28.24 28.24 27.58 0 0 0
05/02/2025
27.58
 83,311 27.40 28.33 27.40 0 0 0
04/02/2025
27.40
 44,131 27.40 27.68 27.21 0 0 0
03/02/2025
27.40
 58,800 26.74 27.49 26.74 0 0 0
24/01/2025
26.65
 22,800 26.56 26.65 26.56 0 0 0
23/01/2025
26.56
 15,100 26.56 27.02 26.37 0 0 0
22/01/2025
26.46
 28,340 26.65 26.65 26.46 0 0 0
21/01/2025
26.37
 31,721 26.84 26.93 26.37 0 0 0
20/01/2025
26.84
 15,950 27.02 27.02 26.65 0 0 0
17/01/2025
26.65
 22,731 26.93 26.93 26.65 0 0 0
16/01/2025
26.93
 18,000 26.84 27.02 26.74 0 0 0
15/01/2025
26.84
 16,907 27.02 27.02 26.56 0 0 0
14/01/2025
27.02
 26,309 27.30 27.30 26.65 0 0 0
13/01/2025
27.30
 24,200 27.86 27.86 27.21 0 0 0
10/01/2025: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2025
27.68
 19,500 28.89 28.89 27.58 0 0 0
09/01/2025
27.77
 67,300 26.70 27.95 26.70 0 0 0
08/01/2025
27.59
 47,717 27.50 27.77 27.24 0 0 0
07/01/2025
27.59
 18,100 27.59 27.68 27.50 0 0 0
06/01/2025
27.41
 37,974 27.68 27.86 27.32 0 0 0
03/01/2025
27.59
 26,800 27.77 27.77 27.59 0 0 0
02/01/2025
27.77
 24,400 27.41 27.77 27.41 0 0 0
31/12/2024
27.41
 41,600 27.50 27.50 27.15 0 0 0
30/12/2024
27.68
 33,000 27.59 27.68 27.59 0 0 0
27/12/2024
27.68
 44,700 27.86 27.86 27.50 0 0 0
26/12/2024
27.59
 62,248 27.95 27.95 27.50 0 0 0
25/12/2024
27.95
 63,400 28.30 28.39 27.68 0 0 0
24/12/2024
27.95
 148,931 28.04 28.48 27.77 0 0 0
23/12/2024
27.86
 222,320 27.15 28.04 27.15 0 0 0
20/12/2024
26.88
 82,100 26.52 27.15 26.52 0 0 0
19/12/2024
26.35
 39,200 26.35 26.43 26.26 0 0 0
18/12/2024
26.52
 71,810 26.43 26.70 26.17 0 0 0
17/12/2024
26.43
 16,901 26.43 26.52 26.26 0 0 0
16/12/2024
26.35
 36,003 26.61 26.70 26.26 0 0 0
13/12/2024
26.52
 36,400 26.35 26.79 26.35 0 0 0
12/12/2024
26.61
 94,912 25.90 26.61 25.90 0 0 0
11/12/2024
25.90
 26,000 25.90 25.99 25.81 0 0 0
10/12/2024
25.99
 22,701 25.81 25.99 25.81 0 0 0
09/12/2024
25.90
 20,408 25.99 25.99 25.81 0 0 0
06/12/2024
25.90
 24,500 25.90 25.90 25.81 0 0 0
05/12/2024
25.90
 1,700 25.99 25.99 25.90 0 0 0
04/12/2024
25.90
 10,700 25.81 25.90 25.72 0 0 0
03/12/2024
25.81
 42,710 25.99 25.99 25.72 0 0 0
02/12/2024
25.81
 18,502 25.90 25.90 25.81 0 0 0
29/11/2024
25.90
 17,801 25.99 25.99 25.81 0 0 0
28/11/2024
25.99
 19,500 25.90 26.08 25.81 0 0 0
27/11/2024
25.99
 9,301 25.99 25.99 25.81 0 0 0
26/11/2024
25.90
 19,000 25.90 25.99 25.81 0 0 0
25/11/2024
25.81
 13,300 25.99 25.99 25.72 0 0 0
22/11/2024
25.99
 13,235 25.81 26.08 25.81 0 0 0
21/11/2024
25.81
 17,100 25.81 25.90 25.72 0 0 0
20/11/2024
25.90
 37,000 25.81 25.90 25.72 0 0 0
19/11/2024
25.90
 25,400 25.99 25.99 25.90 0 0 0
18/11/2024
25.99
 30,200 25.81 26.08 25.81 0 0 0
15/11/2024
25.81
 62,400 25.81 25.99 25.72 0 0 0
14/11/2024
25.81
 26,300 25.81 25.81 25.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |