CTCP Dược phẩm Phong Phú (ppp)

20.50
-0.40
(-1.91%)
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
(2026-02-11) 		2.50 13.59% 8,800 -700 -0.0
18.40
20.90
20.50
2 tháng
(2026-01-12) 		1.90 10% 34,400 -500 -0.0
17.70
20.90
20.50
3 tháng
(2025-12-15) 		1.90 10% 46,200 -4,400 -0.1
17.70
20.90
20.50
6 tháng
(2025-09-15) 		0.90 4.50% 75,600 -3,800 -0.1
17.70
21.70
20.50
12 tháng
(2025-03-18) 		2.84 15.72% 290,900 49,300 0.9
17.50
22.90
20.50
24 tháng
(2024-03-25) 		4.50 27.42% 857,908 178,600 3.0
14.28
22.90
20.50
36 tháng
(2023-03-29) 		10.25 96.20% 1,564,988 436,300 7.2
10.65
22.90
20.50
60 tháng
(2021-04-08) 		12.20 140.11% 10,697,317 633,500 10.1
7.48
22.90
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
21.40
 1,100 18.50 21.70 18.50 500 100 0.0
23/05/2025
19.90
 900 18.20 19.90 18.20 0 100 -0.0
22/05/2025
20
 900 18.80 20 18.80 0 0 0
21/05/2025
18.80
 3,900 19.50 19.50 18.70 0 0 0
20/05/2025
19
 1,200 18.20 19 18.20 0 100 -0.0
19/05/2025
19.60
 0 19.60 19.60 19.60 0 0 0
16/05/2025
19.60
 600 19.80 19.80 19.60 0 100 -0.0
15/05/2025
21.50
 1,000 19.20 21.50 19.20 300 100 0
14/05/2025
21.30
 200 21.30 21.30 21.30 0 100 0
13/05/2025
21.30
 900 19 21.40 19 0 0 0
12/05/2025
20
 0 20 20 20 0 0 0
09/05/2025
20
 0 20 20 20 0 0 0
08/05/2025
20
 0 20 20 20 0 0 0
07/05/2025
20
 0 20 20 20 0 0 0
06/05/2025
20
 0 20 20 20 0 0 0
05/05/2025
20
 700 19.10 20 19.10 0 0 0
29/04/2025
20
 100 20 20 20 0 0 0
28/04/2025
20
 1,100 20 20 20 800 0 0.0
25/04/2025
19.20
 3,000 19 19.20 19 1,400 0 0.0
24/04/2025
19
 2,200 18.90 19 18.40 0 1,400 -0.0
23/04/2025
19.10
 0 19.10 19.10 19.10 0 0 0
22/04/2025
19.10
 2,000 19.40 19.40 18.20 200 0 0.0
21/04/2025
19.50
 2,100 19.40 19.50 19.40 1,700 0 0.0
18/04/2025
19.50
 7,600 19.10 20.60 19.10 600 0 0.0
17/04/2025
18.80
 3,200 18.80 18.90 18.80 2,900 0 0.1
16/04/2025
18.10
 4,800 18.80 18.80 18.10 0 0 0
15/04/2025
18.60
 200 18.60 18.60 18.60 0 0 0
14/04/2025
18.60
 1,400 18.60 18.60 18.60 900 0 0.0
11/04/2025
18.60
 7,000 18.60 18.60 18.40 5,000 0 0.1
10/04/2025
18.20
 2,800 18.20 18.30 18.10 1,500 0 0.0
09/04/2025
18.20
 2,600 18 18.20 17.50 200 0 0.0
08/04/2025
18
 1,600 18.50 18.50 17.30 400 0 0.0
04/04/2025
18.40
 2,800 18.20 18.40 17.50 0 1,000 -0.0
03/04/2025
17.50
 14,800 18.30 18.50 17.50 11,000 7,400 0.1
02/04/2025
18.30
 11,600 17.20 18.30 17.20 1,500 100 0.0
01/04/2025
19
 200 18.50 19 18.50 0 0 0
31/03/2025
17.80
 3,900 18 18 17.80 2,700 0 0.0
28/03/2025
18
 2,300 17.90 18 17.90 1,300 0 0.0
27/03/2025
17.90
 900 17.90 18 17.90 0 0 0
26/03/2025
18.20
 100 18.20 18.20 18.20 0 0 0
25/03/2025
18.20
 2,200 18.10 18.20 18.10 800 0 0.0
24/03/2025
18.10
 3,400 18.90 18.90 18.10 1,700 0 0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 15%
21/03/2025
18.90
 20,000 19.20 19.20 17.90 8,200 500 0.1
20/03/2025
17.60
 9,400 18.06 18.06 17.60 5,600 0 0.1
19/03/2025
17.97
 5,500 18.06 18.06 17.14 2,000 0 0.0
18/03/2025
18.06
 11,200 18.24 18.24 16.59 4,700 0 0.1
17/03/2025
18.15
 21,500 17.78 18.24 17.78 11,000 100 0
14/03/2025
17.78
 4,700 17.78 17.78 17.60 1,400 0 0.0
13/03/2025
17.60
 10,800 17.51 17.88 17.51 3,300 0 0.1
12/03/2025
17.51
 15,300 18.06 18.06 17.51 12,000 0 0.2
11/03/2025
17.78
 23,000 17.23 18.06 17.23 14,000 0 0.3
10/03/2025
17.88
 8,000 17.60 17.88 17.60 3,400 0 0.1
07/03/2025
17.60
 5,600 17.51 17.60 17.51 0 0 0
06/03/2025
17.51
 5,200 17.51 17.51 17.23 1,800 100 0.0
05/03/2025
17.51
 10,600 17.51 17.51 17.42 4,700 0 0.1
04/03/2025
17.51
 9,800 17.60 17.60 17.32 5,900 0 0.1
03/03/2025
17.60
 16,000 17.51 18.43 17.51 0 3,900 -0.1
28/02/2025
17.23
 69,000 16.03 17.23 16.03 20,000 0 0.3
27/02/2025
15.66
 5,800 15.66 15.76 15.57 3,000 0 0.1
26/02/2025
16.03
 1,600 15.76 16.03 15.39 0 0 0
25/02/2025
15.76
 5,400 15.48 15.76 15.30 0 0 0
24/02/2025
15.94
 12,200 15.57 15.94 15.30 10,000 0 0.2
21/02/2025
15.76
 10,200 15.76 15.76 14.93 0 0 0
20/02/2025
15.76
 12,300 15.66 16.03 15.57 4,600 600 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |