Tổng Công ty cổ phần Phong Phú (pph)

25.40
0.30
(1.20%)
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
(2026-07-01) 		-1.20 -4.53% 264,000 0 0
24.10
26.50
25.40
2 tháng
(2026-06-01) 		-1.80 -6.63% 449,700 0 0
24.10
27.10
25.40
3 tháng
(2026-05-04) 		-1.70 -6.30% 939,100 0 0
24.10
27.10
25.40
6 tháng
(2026-02-02) 		-2.37 -8.58% 2,134,300 0 0
24.10
28.74
25.40
12 tháng
(2025-08-05) 		-0.51 -1.96% 4,536,900 -100 -0.0
24.10
28.74
25.40
24 tháng
(2024-08-12) 		-0.88 -3.35% 12,533,692 -4,600 -0.1
20.94
28.74
25.40
36 tháng
(2023-08-16) 		5.54 28.02% 22,837,824 -5,000 -0.1
17.59
28.74
25.40
60 tháng
(2021-08-26) 		6.53 34.76% 54,389,692 -5,500 -0.1
12.04
28.74
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
25.53
 8,600 25.53 25.53 25.44 0 0 0
09/10/2025
25.53
 8,200 25.71 25.71 25.44 0 0 0
08/10/2025
25.71
 13,200 25.62 25.71 25.62 0 0 0
07/10/2025
25.62
 1,500 25.53 25.62 25.53 0 0 0
06/10/2025
25.53
 4,100 25.53 25.62 25.44 0 0 0
03/10/2025
25.62
 14,000 25.62 25.62 25.44 0 0 0
02/10/2025
25.62
 4,900 25.62 25.71 25.62 0 0 0
01/10/2025
25.62
 5,400 25.53 25.71 25.53 0 0 0
30/09/2025
25.62
 10,600 25.62 25.62 25.53 0 0 0
29/09/2025
25.53
 8,000 25.71 25.71 25.53 0 0 0
26/09/2025
25.71
 15,400 25.71 25.71 25.71 0 0 0
25/09/2025
25.71
 2,000 25.81 25.81 25.71 0 0 0
24/09/2025
25.71
 18,400 25.71 25.71 25.53 0 0 0
23/09/2025
25.71
 11,000 25.81 25.81 25.62 0 0 0
22/09/2025
25.81
 43,100 25.99 26.08 25.71 0 0 0
19/09/2025
25.71
 12,200 25.71 25.71 25.62 0 0 0
18/09/2025
25.62
 26,500 25.53 25.81 25.53 0 0 0
17/09/2025
25.71
 118,900 25.53 25.71 25.44 0 0 0
16/09/2025
25.35
 44,200 25.44 25.62 25.35 0 0 0
15/09/2025
25.35
 15,200 25.35 25.44 25.35 0 0 0
12/09/2025
25.35
 14,700 25.26 25.44 25.26 0 0 0
11/09/2025
25.26
 12,700 25.35 25.35 25.07 0 0 0
10/09/2025
25.26
 8,700 25.26 25.35 25.16 0 0 0
09/09/2025
25.16
 21,900 25.16 25.35 25.16 0 0 0
08/09/2025
25.07
 55,800 25.53 25.53 25.07 0 0 0
05/09/2025
25.44
 13,900 25.62 25.62 25.44 0 0 0
04/09/2025
25.53
 20,000 25.53 25.71 25.26 0 0 0
03/09/2025
25.53
 4,400 25.53 25.53 25.53 0 0 0
29/08/2025
25.44
 7,600 25.62 25.81 25.44 0 0 0
28/08/2025
25.62
 3,700 25.44 25.62 25.44 0 0 0
27/08/2025
25.35
 3,400 25.35 25.35 25.26 0 0 0
26/08/2025
25.53
 21,100 25.35 25.62 25.16 0 0 0
25/08/2025
25.35
 13,000 25.44 25.44 25.26 0 0 0
22/08/2025
25.53
 11,100 25.53 25.62 25.26 0 0 0
21/08/2025
25.44
 12,900 25.62 25.62 25.44 0 0 0
20/08/2025
25.44
 23,300 25.53 25.62 25.35 0 0 0
19/08/2025
25.44
 32,500 25.44 25.62 25.35 0 0 0
18/08/2025
25.44
 16,700 25.35 25.62 24.80 0 0 0
15/08/2025
25.44
 38,200 25.71 25.71 25.16 0 0 0
14/08/2025
25.71
 51,300 25.90 25.90 25.53 0 0 0
13/08/2025
25.81
 33,300 26.26 26.26 25.81 0 0 0
12/08/2025
25.99
 30,200 25.99 26.08 25.81 0 0 0
11/08/2025
25.81
 14,100 26.08 26.08 25.81 0 0 0
08/08/2025
25.99
 5,500 26.17 26.17 25.99 0 0 0
07/08/2025
26.17
 35,900 25.99 26.35 25.99 0 0 0
06/08/2025
25.81
 45,100 25.90 25.90 25.53 0 0 0
05/08/2025
25.81
 50,200 25.99 25.99 25.81 0 0 0
04/08/2025
26.08
 8,300 25.99 26.08 25.62 0 0 0
01/08/2025
26.08
 37,700 25.99 26.17 25.71 0 0 0
31/07/2025
25.99
 32,100 25.90 26.17 25.81 0 0 0
30/07/2025
25.90
 18,400 25.90 25.99 25.81 0 0 0
29/07/2025
25.90
 36,900 26.26 26.26 25.81 0 0 0
28/07/2025
26.26
 17,500 26.08 26.26 25.81 0 0 0
25/07/2025
26.35
 21,500 26.35 26.35 26.08 0 0 0
24/07/2025
26.08
 56,900 25.81 26.08 25.71 0 0 0
23/07/2025
25.62
 18,800 25.62 25.62 25.44 0 0 0
22/07/2025
25.62
 41,800 25.44 25.62 25.35 0 0 0
21/07/2025
25.53
 17,000 25.81 25.81 25.44 0 0 0
18/07/2025
25.81
 17,100 25.71 25.81 24.34 0 0 0
17/07/2025
25.81
 34,300 25.90 25.90 25.81 0 0 0
16/07/2025
25.81
 12,900 25.53 25.90 25.53 0 0 0
15/07/2025
25.53
 29,300 25.62 25.71 25.44 0 0 0
14/07/2025
25.62
 20,700 25.81 25.81 25.44 0 0 0
11/07/2025
25.90
 7,000 25.99 25.99 25.53 0 0 0
10/07/2025
25.81
 10,300 25.99 26.08 25.71 0 0 0
09/07/2025
25.90
 18,900 25.90 25.90 25.71 0 0 0
08/07/2025
25.90
 74,900 25.44 26.17 25.44 0 0 0
07/07/2025
25.44
 54,500 25.44 25.53 24.98 0 0 0
04/07/2025
25.26
 98,400 25.35 25.53 25.26 0 0 0
03/07/2025
25.16
 50,700 25.53 25.53 24.71 0 0 0
02/07/2025
25.44
 35,200 25.16 25.53 25.07 0 0 0
01/07/2025
24.98
 4,500 24.71 25.16 24.43 0 0 0
30/06/2025
24.98
 10,500 25.16 25.16 24.89 0 0 0
27/06/2025
25.07
 15,100 25.26 25.26 24.71 0 0 0
26/06/2025
25.44
 5,400 25.26 25.53 25.07 0 0 0
25/06/2025
25.26
 33,100 25.26 25.35 25.16 0 0 0
24/06/2025
25.53
 63,600 24.80 25.53 24.80 0 0 0
23/06/2025
24.71
 18,400 24.80 24.80 24.52 0 4,000 -0.1
20/06/2025
25.07
 19,500 24.52 25.07 24.43 0 0 0
19/06/2025
24.52
 12,300 24.52 24.52 24.43 0 0 0
18/06/2025
24.62
 16,100 24.62 24.62 24.34 0 0 0
17/06/2025
24.62
 9,700 24.71 24.71 24.52 0 0 0
16/06/2025
24.62
 34,100 21.50 24.71 21.50 0 0 0
13/06/2025
24.62
 26,100 24.62 24.71 24.62 0 0 0
12/06/2025
24.52
 8,000 24.52 24.71 24.52 0 0 0
11/06/2025
24.52
 2,000 24.62 24.62 24.34 0 0 0
10/06/2025
24.62
 22,500 24.62 24.71 24.52 0 0 0
09/06/2025
24.62
 3,000 24.71 24.71 24.52 0 0 0
06/06/2025
24.80
 2,900 24.89 24.89 24.62 0 0 0
05/06/2025
24.71
 9,600 24.89 25.07 24.71 0 0 0
04/06/2025
24.80
 6,000 25.07 25.07 24.80 0 0 0
03/06/2025
24.89
 4,900 25.26 25.26 24.80 0 0 0
02/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
02/06/2025
25.16
 3,200 25.35 25.35 25.07 0 0 0
30/05/2025
24.89
 23,400 24.80 24.98 24.80 0 0 0
29/05/2025
24.80
 10,700 24.71 24.89 24.71 0 0 0
28/05/2025
24.53
 13,600 25.16 25.16 24.53 0 0 0
27/05/2025
24.98
 15,300 25.16 25.52 24.98 0 0 0
26/05/2025
24.98
 54,600 23.90 25.88 23.63 0 0 0
23/05/2025
23.81
 24,800 23.81 23.99 23.81 0 0 0
22/05/2025
23.72
 6,200 23.72 23.81 23.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |