CTCP Dược phẩm Phong Phú (ppp)

18.90
0.10
(0.53%)
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
(2026-04-01) 		0.70 3.85% 4,300 900 0.0
18.10
18.90
18.90
2 tháng
(2026-03-02) 		1.85 10.83% 23,700 800 -0.0
17.05
20
18.90
3 tháng
(2026-02-02) 		1.10 6.21% 27,900 -200 -0.0
16.96
20
18.90
6 tháng
(2025-11-03) 		1.01 5.66% 73,400 -3,600 -0.1
16.40
20.11
18.90
12 tháng
(2025-05-06) 		0.36 1.96% 178,500 5,100 0.1
16.40
21.22
18.90
24 tháng
(2024-05-13) 		4.55 31.73% 816,753 182,200 3.1
13.24
21.22
18.90
36 tháng
(2023-05-17) 		8.74 85.96% 1,482,965 386,800 6.4
10.16
21.22
18.90
60 tháng
(2021-05-27) 		11.90 170.16% 10,609,317 630,000 10.0
6.93
21.22
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
20.85
 100 20.85 20.85 20.85 0 0 0
09/07/2025
19.00
 200 19.00 19.00 19.00 0 0 0
08/07/2025
20.58
 0 20.58 20.58 20.58 0 0 0
07/07/2025
20.58
 1,300 19.46 21.41 18.63 0 100 -0.0
04/07/2025
19.46
 2,000 18.81 19.46 18.07 0 0 0
03/07/2025
19.46
 200 19.37 19.46 19.37 0 0 0
02/07/2025
19.37
 800 18.35 18.35 18.17 0 0 0
01/07/2025
19.28
 800 18.17 19.46 18.17 0 0 0
30/06/2025
19.37
 200 19.28 19.28 19.28 0 100 -0.0
27/06/2025
19.28
 200 19.19 19.19 19.19 0 0 0
26/06/2025
19.19
 5,200 19.28 19.28 19.09 3,900 0 0.1
25/06/2025
19.19
 800 19.09 19.46 19.09 0 0 0
24/06/2025
19.09
 200 17.61 19.09 17.61 0 0 0
23/06/2025
18.63
 600 18.17 18.63 18.17 0 0 0
20/06/2025
18.07
 3,200 18.44 18.44 17.61 1,200 0 0.0
19/06/2025
18.17
 0 18.17 18.17 18.17 0 0 0
18/06/2025
18.17
 3,600 17.70 18.54 17.70 3,000 0 0.1
17/06/2025
18.07
 400 18.07 18.07 18.07 200 0 0.0
16/06/2025
18.81
 0 18.81 18.81 18.81 0 0 0
13/06/2025
18.81
 1,100 19.93 19.93 17.61 0 0 0
12/06/2025
19.19
 100 19.19 19.19 19.19 0 0 0
11/06/2025
18.44
 1,100 17.24 18.63 17.24 0 0 0
10/06/2025
18.35
 200 18.44 18.44 18.35 0 0 0
09/06/2025
18.07
 700 17.98 18.72 17.98 0 0 0
06/06/2025
18.26
 200 18.81 18.81 18.26 0 0 0
05/06/2025
18.26
 1,200 18.17 18.44 17.61 0 0 0
04/06/2025
18.17
 200 18.17 18.17 18.17 0 0 0
03/06/2025
20.11
 800 18.35 20.20 17.61 0 0 0
02/06/2025
19.09
 400 19.00 20.39 19.00 0 0 0
30/05/2025
19.83
 0 19.83 19.83 19.83 0 0 0
29/05/2025
19.83
 200 19.93 19.93 19.83 0 0 0
28/05/2025
18.54
 1,100 20.30 20.39 20.30 0 600 -0.0
27/05/2025
20.48
 400 17.89 20.48 17.89 0 100 -0.0
26/05/2025
19.83
 1,100 17.15 20.11 17.15 500 100 0.0
23/05/2025
18.44
 900 16.87 18.44 16.87 0 100 -0.0
22/05/2025
18.54
 900 17.42 18.54 17.42 0 0 0
21/05/2025
17.42
 3,900 18.07 18.07 17.33 0 0 0
20/05/2025
17.61
 1,200 16.87 17.61 16.87 0 100 -0.0
19/05/2025
18.17
 0 18.17 18.17 18.17 0 0 0
16/05/2025
18.17
 600 18.35 18.35 18.17 0 100 -0.0
15/05/2025
19.93
 1,000 17.80 19.93 17.80 300 100 0
14/05/2025
19.74
 200 19.74 19.74 19.74 0 100 0
13/05/2025
19.74
 900 17.61 19.83 17.61 0 0 0
12/05/2025
18.54
 0 18.54 18.54 18.54 0 0 0
09/05/2025
18.54
 0 18.54 18.54 18.54 0 0 0
08/05/2025
18.54
 0 18.54 18.54 18.54 0 0 0
07/05/2025
18.54
 0 18.54 18.54 18.54 0 0 0
06/05/2025
18.54
 0 18.54 18.54 18.54 0 0 0
05/05/2025
18.54
 700 17.70 18.54 17.70 0 0 0
29/04/2025
18.54
 100 18.54 18.54 18.54 0 0 0
28/04/2025
18.54
 1,100 18.54 18.54 18.54 800 0 0.0
25/04/2025
17.80
 3,000 17.61 17.80 17.61 1,400 0 0.0
24/04/2025
17.61
 2,200 17.52 17.61 17.05 0 1,400 -0.0
23/04/2025
17.70
 0 17.70 17.70 17.70 0 0 0
22/04/2025
17.70
 2,000 17.98 17.98 16.87 200 0 0.0
21/04/2025
18.07
 2,100 17.98 18.07 17.98 1,700 0 0.0
18/04/2025
18.07
 7,600 17.70 19.09 17.70 600 0 0.0
17/04/2025
17.42
 3,200 17.42 17.52 17.42 2,900 0 0.1
16/04/2025
16.78
 4,800 17.42 17.42 16.78 0 0 0
15/04/2025
17.24
 200 17.24 17.24 17.24 0 0 0
14/04/2025
17.24
 1,400 17.24 17.24 17.24 900 0 0.0
11/04/2025
17.24
 7,000 17.24 17.24 17.05 5,000 0 0.1
10/04/2025
16.87
 2,800 16.87 16.96 16.78 1,500 0 0.0
09/04/2025
16.87
 2,600 16.68 16.87 16.22 200 0 0.0
08/04/2025
16.68
 1,600 17.15 17.15 16.03 400 0 0.0
04/04/2025
17.05
 2,800 16.87 17.05 16.22 0 1,000 -0.0
03/04/2025
16.22
 14,800 16.96 17.15 16.22 11,000 7,400 0.1
02/04/2025
16.96
 11,600 15.94 16.96 15.94 1,500 100 0.0
01/04/2025
17.61
 200 17.15 17.61 17.15 0 0 0
31/03/2025
16.50
 3,900 16.68 16.68 16.50 2,700 0 0.0
28/03/2025
16.68
 2,300 16.59 16.68 16.59 1,300 0 0.0
27/03/2025
16.59
 900 16.59 16.68 16.59 0 0 0
26/03/2025
16.87
 100 16.87 16.87 16.87 0 0 0
25/03/2025
16.87
 2,200 16.78 16.87 16.78 800 0 0.0
24/03/2025
16.78
 3,400 17.52 17.52 16.78 1,700 0 0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 15%
21/03/2025
17.52
 20,000 17.80 17.80 16.59 8,200 500 0.1
20/03/2025
16.31
 9,400 16.74 16.74 16.31 5,600 0 0.1
19/03/2025
16.65
 5,500 16.74 16.74 15.89 2,000 0 0.0
18/03/2025
16.74
 11,200 16.91 16.91 15.37 4,700 0 0.1
17/03/2025
16.82
 21,500 16.48 16.91 16.48 11,000 100 0
14/03/2025
16.48
 4,700 16.48 16.48 16.31 1,400 0 0.0
13/03/2025
16.31
 10,800 16.23 16.57 16.23 3,300 0 0.1
12/03/2025
16.23
 15,300 16.74 16.74 16.23 12,000 0 0.2
11/03/2025
16.48
 23,000 15.97 16.74 15.97 14,000 0 0.3
10/03/2025
16.57
 8,000 16.31 16.57 16.31 3,400 0 0.1
07/03/2025
16.31
 5,600 16.23 16.31 16.23 0 0 0
06/03/2025
16.23
 5,200 16.23 16.23 15.97 1,800 100 0.0
05/03/2025
16.23
 10,600 16.23 16.23 16.14 4,700 0 0.1
04/03/2025
16.23
 9,800 16.31 16.31 16.06 5,900 0 0.1
03/03/2025
16.31
 16,000 16.23 17.08 16.23 0 3,900 -0.1
28/02/2025
15.97
 69,000 14.86 15.97 14.86 20,000 0 0.3
27/02/2025
14.52
 5,800 14.52 14.60 14.43 3,000 0 0.1
26/02/2025
14.86
 1,600 14.60 14.86 14.26 0 0 0
25/02/2025
14.60
 5,400 14.35 14.60 14.18 0 0 0
24/02/2025
14.77
 12,200 14.43 14.77 14.18 10,000 0 0.2
21/02/2025
14.60
 10,200 14.60 14.60 13.84 0 0 0
20/02/2025
14.60
 12,300 14.52 14.86 14.43 4,600 600 0.1
19/02/2025
14.86
 2,200 14.86 14.86 14.35 0 0 0
18/02/2025
14.86
 700 14.52 14.86 14.43 0 0 0
17/02/2025
15.03
 2,900 14.60 15.03 14.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |