CTCP Dược phẩm Phong Phú (ppp)

19.70
0.20
(1.03%)
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
(2025-11-04) 		0.50 2.65% 6,600 -100 -0.0
18.10
21.70
19.50
2 tháng
(2025-10-06) 		-0.40 -2.02% 21,000 500 0.0
18.10
21.70
19.50
3 tháng
(2025-09-05) 		-2.20 -10.19% 28,900 200 0.0
18.10
21.70
19.50
6 tháng
(2025-06-09) 		-0.10 -0.51% 97,600 9,100 0.2
18.10
22.90
19.50
12 tháng
(2024-12-09) 		4.20 27.60% 629,858 169,000 2.9
15.20
22.90
19.50
24 tháng
(2023-12-15) 		7.22 59.34% 1,149,561 283,300 4.9
11.93
22.90
19.50
36 tháng
(2022-12-20) 		9.34 92.87% 1,651,570 507,800 8.2
9.18
22.90
19.50
60 tháng
(2020-12-30) 		11.72 152.55% 11,005,629 640,210 10.2
7.29
22.90
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
16.03
 2,200 16.03 16.03 15.48 0 0 0
18/02/2025
16.03
 700 15.66 16.03 15.57 0 0 0
17/02/2025
16.22
 2,900 15.76 16.22 15.39 0 0 0
14/02/2025
16.31
 600 15.85 16.31 15.85 0 0 0
13/02/2025
16.40
 2,800 16.13 16.40 16.13 1,600 0 0.0
12/02/2025
16.13
 1,900 15.85 16.40 15.76 100 0 0.0
11/02/2025
15.85
 222 15.39 15.85 15.39 0 0 0
10/02/2025
15.94
 702 16.03 16.03 15.94 400 0 0.0
07/02/2025
15.76
 4,500 15.48 15.76 15.48 2,000 0 0.0
06/02/2025
15.76
 1,128 15.48 15.76 15.48 0 0 0
05/02/2025
15.57
 5,000 15.48 15.57 15.48 0 0 0
04/02/2025
15.76
 5,301 15.30 15.76 15.20 3,800 0 0.1
03/02/2025
15.39
 2,300 15.30 15.39 15.20 1,800 0 0
24/01/2025
15.30
 8,101 15.20 15.30 14.74 2,000 0 0.0
23/01/2025
15.39
 11,856 15.76 15.76 14.74 5,800 0 0.1
22/01/2025
15.39
 6,800 15.39 15.39 15.30 6,800 0 0.1
21/01/2025
15.30
 200 15.48 15.48 15.30 100 0 0.0
20/01/2025
15.20
 8,502 15.30 15.30 14.47 2,800 0 0.0
17/01/2025
15.30
 200 15.57 15.57 15.30 0 0 0
16/01/2025
15.30
 400 14.74 15.30 14.74 200 0 0.0
15/01/2025
15.48
 0 15.48 15.48 15.48 0 0 0
14/01/2025
15.48
 30 15.48 15.48 15.48 0 0 0
13/01/2025
15.48
 3,600 15.66 15.66 15.48 3,600 0 0.1
10/01/2025
15.66
 700 15.66 15.66 15.02 0 0 0
09/01/2025
16.22
 0 16.22 16.22 16.22 0 0 0
08/01/2025
16.22
 25,850 15.11 16.22 14.93 10,000 0 0.2
07/01/2025
16.31
 0 16.31 16.31 16.31 0 0 0
06/01/2025
16.31
 800 16.31 16.31 16.31 800 0 0.0
03/01/2025
16.31
 1,000 17.69 17.69 16.22 900 0 0.0
02/01/2025
16.31
 0 16.31 16.31 16.31 0 0 0
31/12/2024
16.31
 0 16.31 16.31 16.31 0 0 0
30/12/2024
16.31
 48 16.31 16.31 16.31 0 0 0
27/12/2024
16.31
 0 16.31 16.31 16.31 0 0 0
26/12/2024
16.31
 2,702 15.66 16.49 15.66 2,000 100 0.0
25/12/2024
16.31
 830 16.59 16.59 16.31 0 0 0
24/12/2024
15.30
 11 15.30 15.30 15.30 0 0 0
23/12/2024
15.30
 12,800 15.20 15.39 15.20 0 0 0
20/12/2024
15.20
 0 15.20 15.20 15.20 0 0 0
19/12/2024
15.20
 18 15.20 15.20 15.20 0 0 0
18/12/2024
15.20
 14,600 15.20 15.20 15.20 3,700 13,000 -0.2
17/12/2024
15.20
 57 15.20 15.20 15.20 0 0 0
16/12/2024
15.20
 0 15.20 15.20 15.20 0 0 0
13/12/2024
15.20
 0 15.20 15.20 15.20 0 0 0
12/12/2024
15.20
 0 15.20 15.20 15.20 0 0 0
11/12/2024
15.20
 10,000 15.20 15.20 15.20 0 10,000 -0.2
10/12/2024
15.20
 0 15.20 15.20 15.20 0 0 0
09/12/2024
15.20
 0 15.20 15.20 15.20 0 0 0
06/12/2024
15.20
 200 15.48 15.48 15.20 0 0 0
05/12/2024
15.48
 100 15.48 15.48 15.48 0 100 -0.0
04/12/2024
16.40
 200 15.48 16.40 15.48 0 100 -0.0
03/12/2024
16.40
 200 16.40 16.40 16.40 0 0 0
02/12/2024
15.48
 1 15.48 15.48 15.48 0 0 0
29/11/2024
15.48
 200 15.48 15.48 15.48 0 0 0
28/11/2024
16.40
 0 16.40 16.40 16.40 0 0 0
27/11/2024
16.40
 0 16.40 16.40 16.40 0 0 0
26/11/2024
16.40
 301 15.48 16.49 15.48 0 100 -0.0
25/11/2024
16.49
 700 15.48 16.59 15.48 0 100 -0.0
22/11/2024
16.49
 500 15.48 16.59 15.48 0 100 -0.0
21/11/2024
16.59
 1,000 15.48 16.59 15.48 0 100 -0.0
20/11/2024
16.59
 200 15.20 16.59 15.20 0 100 -0.0
19/11/2024
16.59
 0 16.59 16.59 16.59 0 0 0
18/11/2024
16.59
 0 16.59 16.59 16.59 0 0 0
15/11/2024
16.59
 0 16.59 16.59 16.59 0 0 0
14/11/2024
16.59
 3,000 16.59 16.59 16.59 2,000 0 0.0
13/11/2024
16.40
 2,200 16.40 16.40 16.40 2,000 0 0.0
12/11/2024
16.13
 1,000 16.13 16.13 16.13 0 0 0
11/11/2024
15.66
 200 15.66 15.66 15.66 0 0 0
08/11/2024
15.30
 0 15.30 15.30 15.30 0 0 0
07/11/2024
15.30
 101 15.30 15.30 15.30 0 100 -0.0
06/11/2024
16.49
 700 15.48 16.49 15.20 0 0 0
05/11/2024
15.48
 0 15.48 15.48 15.48 0 0 0
04/11/2024
15.48
 100 15.48 15.48 15.48 0 0 0
01/11/2024
16.31
 300 15.94 16.31 15.94 200 0 0.0
31/10/2024
15.94
 500 15.48 15.94 15.48 0 0 0
30/10/2024
15.48
 1,100 15.48 15.48 15.48 1,100 0 0.0
29/10/2024
15.48
 0 15.48 15.48 15.48 0 0 0
28/10/2024
15.48
 3,674 15.30 15.48 15.30 1,500 0 0.0
25/10/2024
15.66
 600 15.66 15.66 15.66 600 0 0.0
24/10/2024
15.57
 900 15.66 15.66 15.57 800 0 0.0
23/10/2024
15.57
 1,800 15.66 15.66 15.57 1,700 0 0.0
22/10/2024
15.66
 1,200 15.66 15.66 15.66 1,200 0 0.0
21/10/2024
15.30
 809 15.66 15.66 15.30 600 0 0.0
18/10/2024
15.66
 3,201 15.30 15.66 15.30 2,700 0 0.0
17/10/2024
15.48
 700 15.11 15.48 15.11 600 0 0.0
16/10/2024
15.02
 100 15.02 15.02 15.02 0 0 0
15/10/2024
14.93
 0 14.93 14.93 14.93 0 0 0
14/10/2024
14.93
 0 14.93 14.93 14.93 0 0 0
11/10/2024
14.93
 0 14.93 14.93 14.93 0 0 0
10/10/2024
14.93
 100 14.93 14.93 14.93 0 0 0
09/10/2024
14.84
 0 14.84 14.84 14.84 0 0 0
08/10/2024
14.84
 0 14.84 14.84 14.84 0 0 0
07/10/2024
14.84
 2,000 14.84 14.93 14.84 0 0 0
04/10/2024
14.84
 1,900 14.74 14.84 14.74 0 0 0
03/10/2024
14.84
 1,200 14.93 14.93 14.84 1,000 0 0.0
02/10/2024
14.84
 400 14.84 14.84 14.84 0 0 0
01/10/2024
14.74
 900 14.74 14.74 14.74 0 0 0
30/09/2024
15.11
 1,800 15.02 15.11 15.02 1,400 0 0.0
27/09/2024
15.11
 4,201 15.20 15.20 15.02 100 0 0.0
26/09/2024
15.30
 1,800 15.30 15.30 15.30 0 0 0
25/09/2024
15.30
 200 15.30 15.30 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |