CTCP Dược phẩm Phong Phú (ppp)

18.20
0.20
(1.11%)
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) 		-2.50 -12.20% 27,000 -3,900 -0.1
17.70
20.50
18.20
2 tháng
(2025-11-28) 		-1.70 -8.63% 35,000 -3,600 -0.1
17.70
20.50
18.20
3 tháng
(2025-10-29) 		-2.50 -12.20% 45,200 -3,600 -0.1
17.70
21.70
18.20
6 tháng
(2025-07-31) 		-2.80 -13.46% 93,700 -2,200 -0.0
17.70
22.10
18.20
12 tháng
(2025-02-03) 		2.61 16.97% 554,753 149,900 2.5
15.39
22.90
18.20
24 tháng
(2024-02-07) 		5.26 41.29% 1,067,752 238,000 4.1
12.74
22.90
18.20
36 tháng
(2023-02-13) 		8.31 85.68% 1,603,419 448,600 7.3
9.69
22.90
18.20
60 tháng
(2021-02-22) 		10.32 134.32% 10,905,809 624,310 10.0
7.48
22.90
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |