CTCP Dược phẩm Phong Phú (ppp)

16.90
0.30
(1.81%)
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
(2024-04-19) 		-1.50 -8.29% 24,100 -6,800 -0.1
16.10
18.10
16.60
2 tháng
(2024-03-19) 		-0.11 -0.68% 77,300 -200 0.0
16.10
18.10
16.60
3 tháng
(2024-02-19) 		2.69 19.31% 286,300 55,000 1.1
13.91
18.10
16.60
6 tháng
(2023-11-20) 		4.26 34.54% 423,500 98,500 1.8
12.34
18.10
16.60
12 tháng
(2023-05-24) 		4.35 35.50% 665,104 202,500 3.3
11.90
18.10
16.60
24 tháng
(2022-05-30) 		4.81 40.85% 1,238,840 356,500 5.5
9.89
18.10
16.60
36 tháng
(2021-06-03) 		7.60 84.37% 9,769,456 446,100 7.0
8.19
18.10
16.60
60 tháng
(2019-06-14) 		7.70 86.53% 10,784,977 436,410 6.9
5.86
18.10
16.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
13.30
1.05
 200 12.25 13.30 13.13 0 0 0
#202 25/07/2023
12.25
-0.44
 300 12.69 12.69 12.25 0 0 0
#203 24/07/2023
12.69
0
 5,400 12.69 12.69 12.69 0 0 0
#204 21/07/2023
12.69
0
 0 12.69 12.69 12.69 0 0 0
#205 20/07/2023
12.69
0
 0 12.69 12.69 12.69 0 0 0
#206 19/07/2023
12.69
-1.14
 500 13.83 13.83 12.69 0 0 0
#207 18/07/2023
13.83
0
 100 13.83 13.83 13.83 0 0 0
#208 17/07/2023
13.83
0
 1,300 13.83 13.83 12.60 0 100 -0.0
#209 14/07/2023
13.83
0
 200 13.83 13.83 12.69 0 100 -0.0
#210 13/07/2023
13.83
0
 0 13.83 13.83 13.83 0 0 0
#211 12/07/2023
13.83
0
 0 13.83 13.83 13.83 0 0 0
#212 11/07/2023
13.83
0.61
 9,700 13.21 13.83 13.48 4,300 0 0.1
#213 10/07/2023
13.21
0.09
 4,900 13.13 13.21 13.13 0 0 0
#214 07/07/2023
13.13
-0.44
 900 13.56 13.56 12.43 0 100 -0.0
#215 06/07/2023
13.56
0
 2,900 13.56 13.83 13.48 2,800 0 0.0
#216 05/07/2023
13.56
0.44
 500 13.13 13.56 13.13 0 0 0
#217 04/07/2023
13.13
0
 900 13.13 13.13 13.13 0 0 0
#218 03/07/2023
13.13
0.44
 1,100 12.69 13.13 12.69 0 0 0
#219 30/06/2023
12.69
0
 500 12.69 12.69 12.69 0 0 0
#220 29/06/2023
12.69
-0.18
 100 12.86 12.86 12.69 0 0 0
#221 28/06/2023
12.86
0.18
 500 12.69 12.86 12.86 300 0 0.0
#222 27/06/2023
12.69
0
 9,600 12.69 12.69 12.69 4,600 0 0.1
#223 26/06/2023
12.69
-0.09
 800 12.78 12.78 12.69 0 0 0
#224 23/06/2023
12.78
0.09
 2,100 12.69 12.78 12.69 200 0 0.0
#225 22/06/2023
12.69
0
 20,200 12.69 12.78 12.69 11,800 20,000 -0.1
#226 21/06/2023
12.69
0.44
 1,802 12.25 12.69 12.69 0 0 0
#227 20/06/2023
12.25
0
 100 12.25 12.25 12.25 0 0 0
#228 19/06/2023
12.25
0
 0 12.25 12.25 12.25 0 0 0
#229 16/06/2023
12.25
0
 0 12.25 12.25 12.25 0 0 0
#230 15/06/2023
12.25
0.35
 700 11.90 12.25 11.38 0 0 0
#231 14/06/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#232 13/06/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#233 12/06/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#234 09/06/2023
11.90
-1.23
 100 13.13 13.13 11.90 0 100 -0.0
#235 08/06/2023
13.13
0.09
 2,700 13.04 13.13 11.99 1,600 100 0.0
#236 07/06/2023
13.04
0.79
 100 12.25 13.04 11.38 0 100 -0.0
#237 06/06/2023
12.25
0
 0 12.25 12.25 12.25 0 0 0
#238 05/06/2023
12.25
0
 2 12.25 12.25 12.25 0 0 0
#239 02/06/2023
12.25
0
 1,000 12.25 12.25 12.25 0 0 0
#240 01/06/2023
12.25
0
 0 12.25 12.25 12.25 0 0 0
#241 31/05/2023
12.25
0
 500 12.25 13.04 12.25 0 0 0
#242 30/05/2023
12.25
-0.35
 4,400 12.60 12.60 12.25 600 0 0.0
#243 29/05/2023
12.60
0
 10,400 12.60 12.60 12.25 200 0 0.0
#244 26/05/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#245 25/05/2023
12.60
0.35
 1,000 12.25 12.60 12.60 500 0 0.0
#246 24/05/2023
12.25
0
 0 12.25 12.25 12.25 0 0 0
#247 23/05/2023
12.25
-0.44
 700 12.69 12.69 12.25 0 100 -0.0
#248 22/05/2023
12.69
0.79
 100 11.90 12.69 12.69 0 0 0
#249 19/05/2023
11.90
-0.88
 100 12.78 12.78 11.90 0 100 -0.0
#250 18/05/2023
12.78
0.88
 1,600 11.90 12.95 12.69 1,200 0 0.0
#251 17/05/2023
11.90
-0.17
 2,600 12.07 12.07 11.90 100 0 0.0
#252 16/05/2023
12.07
0
 0 12.07 12.07 12.07 0 0 0
#253 15/05/2023
12.07
0.09
 3,300 11.99 12.07 12.07 500 0 0.0
#254 12/05/2023
11.99
-0.43
 5,600 12.41 12.41 11.99 3,700 0 0.1
#255 11/05/2023
12.41
0.09
 3,000 12.33 12.92 12.33 0 0 0
#256 10/05/2023
12.33
0
 0 12.33 12.33 12.33 0 0 0
#257 09/05/2023
12.33
0.26
 100 12.07 12.33 12.33 0 0 0
#258 08/05/2023
12.07
0
 0 12.07 12.07 12.07 0 0 0
#259 05/05/2023
12.07
-1.11
 100 13.18 13.18 12.07 0 100 -0.0
#260 04/05/2023
13.18
0.85
 100 12.33 13.18 13.18 0 0 0
#261 28/04/2023
12.33
0.34
 1,107 11.99 13.18 12.33 200 0 0.0
#262 27/04/2023
11.99
-0.85
 100 12.84 12.84 11.99 0 100 -0.0
#263 26/04/2023
12.84
-0.77
 13,300 13.60 13.69 12.84 13,000 5,500 0.1
#264 25/04/2023
13.60
0.60
 400 13.01 14.03 13.60 200 0 0.0
#265 24/04/2023
13.01
-0.94
 2,902 13.94 13.94 12.75 1,400 100 0.0
#266 21/04/2023
13.94
0
 0 13.94 13.94 13.94 0 0 0
#267 20/04/2023
13.94
0.26
 3,500 13.69 14.03 13.69 3,500 0 0.1
#268 19/04/2023
13.69
-0.34
 11,300 14.03 14.03 13.69 11,300 0 0.2
#269 18/04/2023
14.03
0.68
 200 13.35 14.03 12.07 100 100 0
#270 17/04/2023
13.35
0.60
 5,700 12.75 14.03 13.35 4,000 100 0.1
#271 14/04/2023
12.75
0
 9 12.75 12.75 12.75 0 0 0
#272 13/04/2023
12.75
0.77
 17,100 11.99 12.75 11.90 7,900 0 0.1
#273 12/04/2023
11.99
-0.68
 5,100 12.67 12.67 11.99 4,600 100 0.1
#274 11/04/2023
12.67
0.68
 200 11.99 12.67 11.14 0 100 -0.0
#275 10/04/2023
11.99
0
 0 11.99 11.99 11.99 0 0 0
#276 07/04/2023
11.99
0.09
 21,600 11.90 11.99 11.90 4,200 0 0.1
#277 06/04/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#278 05/04/2023
11.90
0.26
 2,902 11.65 11.90 10.63 0 100 -0.0
#279 04/04/2023
11.65
0.09
 2,703 11.56 11.73 11.65 1,700 0 0.0
#280 03/04/2023
11.56
0
 0 11.56 11.56 11.56 0 0 0
#281 31/03/2023
11.56
0
 0 11.56 11.56 11.56 0 0 0
#282 30/03/2023
11.56
0
 0 11.56 11.56 11.56 0 0 0
#283 29/03/2023
11.56
0
 0 11.56 11.56 11.56 0 0 0
#284 28/03/2023
11.56
0
 0 11.56 11.56 11.56 0 0 0
#285 27/03/2023
11.56
0.09
 100 11.48 11.56 11.56 0 0 0
#286 24/03/2023
11.48
0
 0 11.48 11.48 11.48 0 0 0
#287 23/03/2023
11.48
-0.17
 400 11.65 11.65 11.48 0 0 0
#288 22/03/2023
11.65
0
 0 11.65 11.65 11.65 0 0 0
#289 21/03/2023
11.65
0
 0 11.65 11.65 11.65 0 0 0
#290 20/03/2023
11.65
0.26
 1,100 11.39 11.99 11.65 300 0 0.0
#291 17/03/2023
11.39
0
 200 11.39 11.39 11.39 0 0 0
#292 16/03/2023
11.39
0
 500 11.39 11.39 11.00 0 0 0
#293 15/03/2023
11.39
0.55
 100 10.84 11.39 11.39 0 0 0
#294 14/03/2023
10.84
0
 300 10.84 11.39 10.84 100 0 0.0
#295 13/03/2023
10.84
0.16
 100 10.68 10.84 10.84 0 0 0
#296 10/03/2023
10.68
-0.71
 101 11.39 11.39 10.68 0 100 -0.0
#297 09/03/2023
11.39
0.63
 300 10.76 11.47 11.39 0 0 0
#298 08/03/2023
10.76
0
 2,300 10.76 10.76 10.76 900 0 0.0
#299 07/03/2023
10.76
-1.03
 100 11.79 11.79 10.76 0 100 -0.0
#300 06/03/2023
11.79
0
 210 11.79 11.79 10.68 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc