CTCP Dược phẩm Phong Phú (ppp)

18.40
0.40
(2.22%)
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
(2026-07-01) 		0 0% 2,600 200 0
17.90
19.80
18.40
2 tháng
(2026-06-01) 		-0.50 -2.70% 9,600 200 0
17.90
19.80
18.40
3 tháng
(2026-05-04) 		-0.80 -4.26% 14,900 400 0
17.90
19.80
18.40
6 tháng
(2026-02-02) 		0.20 1.15% 42,700 200 -0.0
16.96
20
18.40
12 tháng
(2025-08-05) 		-1.09 -5.72% 137,200 -2,800 -0.1
16.40
20.48
18.40
24 tháng
(2024-08-12) 		3.31 22.54% 768,886 187,500 3.1
13.66
21.22
18.40
36 tháng
(2023-08-16) 		6.34 54.40% 1,371,261 362,500 6.0
10.31
21.22
18.40
60 tháng
(2021-08-26) 		5.90 48.75% 9,313,307 637,200 10.2
8.44
21.22
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2011
2.51
 2,600 2.48 2.51 2.51 100 0 0.0
03/10/2011
2.48
 3,000 2.34 2.48 2.44 0 0 0
30/09/2011
2.34
 11,900 2.48 2.48 2.34 0 0 0
29/09/2011
2.48
 28,900 2.51 2.61 2.44 0 0 0
28/09/2011
2.51
 21,300 2.41 2.51 2.44 0 0 0
27/09/2011
2.41
 13,300 2.41 2.44 2.34 0 0 0
26/09/2011
2.41
 27,700 2.58 2.75 2.41 0 0 0
23/09/2011
2.58
 23,500 2.44 2.58 2.55 0 0 0
22/09/2011
2.44
 21,000 2.34 2.44 2.34 0 0 0
21/09/2011
2.34
 300 2.20 2.34 2.27 0 0 0
20/09/2011
2.20
 14,300 2.23 2.27 2.16 0 0 0
19/09/2011
2.23
 6,100 2.23 2.23 2.09 0 0 0
16/09/2011
2.23
 2,400 2.44 2.44 2.23 0 0 0
15/09/2011
2.44
 7,800 2.44 2.55 2.30 0 0 0
14/09/2011
2.44
 25,200 2.30 2.44 2.44 0 0 0
13/09/2011
2.30
 53,300 2.09 2.30 2.23 0 0 0
12/09/2011
2.09
 8,000 2.20 2.30 2.09 0 0 0
09/09/2011
2.20
 15,100 2.20 2.23 2.13 0 0 0
08/09/2011
2.20
 9,800 2.30 2.30 2.20 0 0 0
07/09/2011
2.30
 10,500 2.16 2.30 2.23 0 0 0
06/09/2011
2.16
 19,600 2.13 2.23 2.13 0 0 0
05/09/2011
2.13
 39,400 2.13 2.27 2.09 0 0 0
01/09/2011
2.13
 5,500 2.27 2.27 2.13 0 0 0
31/08/2011
2.27
 1,000 2.20 2.27 2.27 0 0 0
30/08/2011
2.20
 13,300 2.23 2.34 2.20 0 0 0
29/08/2011
2.23
 2,100 2.16 2.27 2.23 0 0 0
26/08/2011
2.16
 3,700 2.16 2.27 2.16 0 0 0
25/08/2011
2.16
 14,800 2.23 2.41 2.16 0 0 0
24/08/2011
2.23
 3,300 2.13 2.34 2.23 0 0 0
23/08/2011
2.13
 11,100 2.27 2.27 2.13 0 0 0
22/08/2011
2.27
 8,300 2.41 2.41 2.27 0 0 0
19/08/2011
2.41
 500 2.30 2.41 2.41 0 0 0
18/08/2011
2.30
 200 2.27 2.30 2.30 0 0 0
17/08/2011
2.27
 400 2.16 2.27 2.02 0 0 0
16/08/2011
2.16
 200 2.06 2.16 2.16 0 0 0
15/08/2011
2.06
 300 2.20 2.20 2.06 0 0 0
12/08/2011
2.20
 0 2.20 2.20 2.20 0 0 0
11/08/2011
2.20
 200 2.06 2.20 2.20 0 0 0
10/08/2011
2.06
 4,900 2.20 2.20 2.06 0 0 0
09/08/2011
2.20
 100 2.34 2.34 2.20 0 0 0
08/08/2011
2.34
 500 2.20 2.34 2.34 0 0 0
05/08/2011
2.20
 2,000 2.02 2.34 2.09 0 0 0
04/08/2011
2.02
 2,100 2.13 2.27 2.02 0 0 0
03/08/2011
2.13
 1,600 2.27 2.27 2.13 0 0 0
02/08/2011
2.27
 1,600 2.27 2.27 2.13 0 0 0
01/08/2011
2.27
 2,000 2.37 2.37 2.27 0 0 0
29/07/2011
2.37
 12,100 2.48 2.58 2.37 0 0 0
28/07/2011
2.48
 200 2.58 2.58 2.48 100 0 0.0
27/07/2011
2.58
 1,100 2.61 2.61 2.48 0 0 0
26/07/2011
2.61
 0 2.79 2.61 2.61 0 0 0
25/07/2011
2.79
 1,300 2.79 2.79 2.61 0 0 0
22/07/2011
2.79
 100 3.00 3.00 2.79 0 0 0
21/07/2011
3.00
 1,400 3.21 3.21 3.00 0 0 0
20/07/2011
3.21
 100 3.42 3.42 3.21 0 0 0
19/07/2011
3.42
 300 3.66 3.66 3.42 0 0 0
18/07/2011
3.66
 200 3.00 3.66 3.66 0 0 0
08/07/2011
3.00
 5,600 2.82 3.00 2.89 0 0 0
07/07/2011
2.82
 400 2.86 3.00 2.82 0 0 0
06/07/2011
2.86
 1,800 2.61 2.86 2.86 0 0 0
05/07/2011
2.61
 200 2.75 2.79 2.61 0 0 0
04/07/2011
2.75
 400 2.72 2.79 2.75 0 0 0
01/07/2011
2.72
 6,500 2.65 2.79 2.72 0 0 0
30/06/2011
2.65
 200 2.68 2.68 2.44 0 0 0
29/06/2011
2.68
 600 2.48 2.68 2.68 0 0 0
28/06/2011
2.48
 800 2.72 2.72 2.48 0 0 0
27/06/2011
2.72
 800 2.68 2.93 2.51 0 0 0
24/06/2011
2.68
 800 2.37 2.72 2.68 0 0 0
23/06/2011
2.37
 10,600 2.55 2.79 2.37 0 0 0
22/06/2011
2.55
 5,500 2.37 2.58 2.51 0 0 0
21/06/2011
2.37
 800 2.37 2.41 2.37 0 0 0
20/06/2011
2.37
 2,500 2.58 2.75 2.37 0 0 0
17/06/2011
2.58
 500 2.41 2.58 2.58 0 0 0
16/06/2011
2.41
 3,700 2.44 2.44 2.41 0 0 0
15/06/2011
2.44
 3,800 2.75 2.79 2.44 0 0 0
14/06/2011
2.75
 4,000 2.96 2.96 2.58 0 0 0
13/06/2011
2.96
 1,500 2.72 2.96 2.58 0 0 0
10/06/2011
2.72
 2,800 2.68 2.93 2.72 0 0 0
09/06/2011
2.68
 800 2.48 2.72 2.68 0 0 0
08/06/2011
2.48
 5,400 2.44 2.51 2.23 0 0 0
07/06/2011
2.44
 1,200 2.27 2.44 2.20 0 0 0
06/06/2011
2.27
 100 2.37 2.37 2.27 0 0 0
03/06/2011
2.37
 300 2.58 2.58 2.34 0 0 0
02/06/2011
2.58
 3,200 2.58 2.72 2.58 0 0 0
01/06/2011
2.58
 7,400 2.44 2.61 2.55 0 0 0
31/05/2011
2.44
 4,200 2.44 2.58 2.44 0 0 0
30/05/2011
2.44
 5,600 2.30 2.51 2.13 0 0 0
27/05/2011
2.30
 3,700 2.09 2.30 2.30 0 0 0
26/05/2011
2.09
 1,300 2.06 2.09 2.09 0 0 0
25/05/2011
2.06
 4,300 1.88 2.06 1.71 0 0 0
24/05/2011
1.88
 4,000 1.88 1.88 1.88 0 0 0
23/05/2011
1.88
 700 2.09 2.09 1.88 0 0 0
20/05/2011
2.09
 1,000 2.27 2.27 2.09 0 0 0
19/05/2011
2.27
 100 2.09 2.27 2.27 0 0 0
18/05/2011
2.09
 4,200 2.20 2.20 1.92 0 0 0
17/05/2011
2.20
 900 2.06 2.20 2.09 0 0 0
16/05/2011
2.06
 1,500 2.16 2.16 2.06 0 0 0
13/05/2011
2.16
 1,100 2.44 2.51 2.16 0 0 0
12/05/2011
2.44
 4,100 2.30 2.44 2.09 0 0 0
11/05/2011
2.30
 400 2.27 2.30 2.30 0 0 0
10/05/2011
2.27
 400 2.51 2.51 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |