Tổng Công ty cổ phần Phong Phú (pph)

26.50
0
(0%)
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
(2026-05-18) 		-0.11 -0.43% 217,800 0 0
26.42
27.10
26.50
2 tháng
(2026-04-20) 		-0.11 -0.43% 697,000 0 0
26.42
27.10
26.50
3 tháng
(2026-03-19) 		-0.98 -3.57% 1,193,200 0 0
25.84
27.48
26.50
6 tháng
(2025-12-19) 		-0.02 -0.07% 2,116,400 -100 -0.0
25.84
28.74
26.50
12 tháng
(2025-06-23) 		1.79 7.26% 5,123,800 -4,100 -0.1
24.71
28.74
26.50
24 tháng
(2024-06-27) 		1.70 6.84% 13,976,162 -5,000 -0.1
20.94
28.74
26.50
36 tháng
(2023-07-03) 		8.23 45.08% 23,807,386 -5,000 -0.1
17.59
28.74
26.50
60 tháng
(2021-07-13) 		12.72 92.26% 56,481,007 -10,900 -0.3
12.04
28.74
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
26.24
 34,300 25.88 26.42 25.88 0 0 0
31/03/2025
25.79
 45,200 26.06 26.15 25.70 0 0 0
28/03/2025
26.24
 20,500 26.42 26.42 25.88 0 0 0
27/03/2025
26.42
 23,000 26.51 26.51 26.33 0 0 0
26/03/2025
26.51
 52,200 26.60 26.60 26.33 0 0 0
25/03/2025
26.51
 57,000 26.69 26.69 26.51 0 0 0
24/03/2025
26.78
 4,800 26.69 26.78 26.69 0 0 0
21/03/2025
26.87
 28,000 26.69 26.96 26.42 0 0 0
20/03/2025
26.69
 13,500 26.69 26.96 26.60 0 0 0
19/03/2025
26.69
 25,100 26.78 26.78 26.51 0 0 0
18/03/2025
26.78
 18,000 26.60 26.96 26.60 0 0 0
17/03/2025
26.60
 16,000 26.60 26.69 26.51 0 0 0
14/03/2025
26.69
 11,600 26.87 26.87 26.60 0 0 0
13/03/2025
26.78
 56,000 26.87 27.05 26.69 0 0 0
12/03/2025
26.87
 43,700 26.87 26.87 26.69 0 0 0
11/03/2025
26.69
 30,700 26.87 26.87 26.51 0 0 0
10/03/2025
26.78
 22,300 26.96 26.96 26.78 0 0 0
07/03/2025
26.96
 40,400 26.96 27.05 26.87 0 0 0
06/03/2025
26.96
 26,300 26.96 26.96 26.78 0 0 0
05/03/2025
26.87
 22,500 27.05 27.05 26.78 0 0 0
04/03/2025
26.96
 64,000 27.05 27.32 26.87 0 0 0
03/03/2025
27.05
 35,500 26.96 27.05 26.87 0 0 0
28/02/2025
26.87
 33,300 26.96 27.14 26.87 0 0 0
27/02/2025
26.96
 23,300 27.05 27.05 26.87 0 0 0
26/02/2025
27.05
 46,800 27.23 27.23 26.96 0 0 0
25/02/2025
27.14
 33,600 27.41 27.41 27.05 0 0 0
24/02/2025
27.41
 42,000 27.32 27.50 27.14 0 0 0
21/02/2025
27.41
 20,500 27.68 27.68 27.32 0 0 0
20/02/2025
27.41
 43,200 27.77 27.77 27.23 0 0 0
19/02/2025
27.68
 16,400 27.41 27.86 27.32 0 0 0
18/02/2025
27.32
 34,900 27.23 28.04 26.60 0 0 0
17/02/2025
27.86
 63,100 27.41 28.75 27.41 0 0 0
14/02/2025
27.14
 76,000 26.60 27.77 26.51 0 0 0
13/02/2025
26.51
 52,300 26.51 26.69 26.15 0 0 0
12/02/2025
26.33
 74,125 26.69 26.69 26.33 0 0 0
11/02/2025
26.60
 71,011 26.78 26.87 26.51 0 0 0
10/02/2025
26.78
 49,826 27.41 27.41 26.78 0 0 0
07/02/2025
27.41
 50,801 27.05 27.68 27.05 0 0 0
06/02/2025
27.05
 24,171 27.23 27.23 26.60 0 0 0
05/02/2025
26.60
 83,311 26.42 27.32 26.42 0 0 0
04/02/2025
26.42
 44,131 26.42 26.69 26.24 0 0 0
03/02/2025
26.42
 58,800 25.79 26.51 25.79 0 0 0
24/01/2025
25.70
 22,800 25.61 25.70 25.61 0 0 0
23/01/2025
25.61
 15,100 25.61 26.06 25.43 0 0 0
22/01/2025
25.52
 28,340 25.70 25.70 25.52 0 0 0
21/01/2025
25.43
 31,721 25.88 25.97 25.43 0 0 0
20/01/2025
25.88
 15,950 26.06 26.06 25.70 0 0 0
17/01/2025
25.70
 22,731 25.97 25.97 25.70 0 0 0
16/01/2025
25.97
 18,000 25.88 26.06 25.79 0 0 0
15/01/2025
25.88
 16,907 26.06 26.06 25.61 0 0 0
14/01/2025
26.06
 26,309 26.33 26.33 25.70 0 0 0
13/01/2025
26.33
 24,200 26.87 26.87 26.24 0 0 0
10/01/2025: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2025
26.69
 19,500 27.86 27.86 26.60 0 0 0
09/01/2025
26.78
 67,300 25.75 26.95 25.75 0 0 0
08/01/2025
26.61
 47,717 26.52 26.78 26.26 0 0 0
07/01/2025
26.61
 18,100 26.61 26.69 26.52 0 0 0
06/01/2025
26.43
 37,974 26.69 26.86 26.35 0 0 0
03/01/2025
26.61
 26,800 26.78 26.78 26.61 0 0 0
02/01/2025
26.78
 24,400 26.43 26.78 26.43 0 0 0
31/12/2024
26.43
 41,600 26.52 26.52 26.18 0 0 0
30/12/2024
26.69
 33,000 26.61 26.69 26.61 0 0 0
27/12/2024
26.69
 44,700 26.86 26.86 26.52 0 0 0
26/12/2024
26.61
 62,248 26.95 26.95 26.52 0 0 0
25/12/2024
26.95
 63,400 27.29 27.38 26.69 0 0 0
24/12/2024
26.95
 148,931 27.03 27.46 26.78 0 0 0
23/12/2024
26.86
 222,320 26.18 27.03 26.18 0 0 0
20/12/2024
25.92
 82,100 25.58 26.18 25.58 0 0 0
19/12/2024
25.40
 39,200 25.40 25.49 25.32 0 0 0
18/12/2024
25.58
 71,810 25.49 25.75 25.23 0 0 0
17/12/2024
25.49
 16,901 25.49 25.58 25.32 0 0 0
16/12/2024
25.40
 36,003 25.66 25.75 25.32 0 0 0
13/12/2024
25.58
 36,400 25.40 25.83 25.40 0 0 0
12/12/2024
25.66
 94,912 24.98 25.66 24.98 0 0 0
11/12/2024
24.98
 26,000 24.98 25.06 24.89 0 0 0
10/12/2024
25.06
 22,701 24.89 25.06 24.89 0 0 0
09/12/2024
24.98
 20,408 25.06 25.06 24.89 0 0 0
06/12/2024
24.98
 24,500 24.98 24.98 24.89 0 0 0
05/12/2024
24.98
 1,700 25.06 25.06 24.98 0 0 0
04/12/2024
24.98
 10,700 24.89 24.98 24.80 0 0 0
03/12/2024
24.89
 42,710 25.06 25.06 24.80 0 0 0
02/12/2024
24.89
 18,502 24.98 24.98 24.89 0 0 0
29/11/2024
24.98
 17,801 25.06 25.06 24.89 0 0 0
28/11/2024
25.06
 19,500 24.98 25.15 24.89 0 0 0
27/11/2024
25.06
 9,301 25.06 25.06 24.89 0 0 0
26/11/2024
24.98
 19,000 24.98 25.06 24.89 0 0 0
25/11/2024
24.89
 13,300 25.06 25.06 24.80 0 0 0
22/11/2024
25.06
 13,235 24.89 25.15 24.89 0 0 0
21/11/2024
24.89
 17,100 24.89 24.98 24.80 0 0 0
20/11/2024
24.98
 37,000 24.89 24.98 24.80 0 0 0
19/11/2024
24.98
 25,400 25.06 25.06 24.98 0 0 0
18/11/2024
25.06
 30,200 24.89 25.15 24.89 0 0 0
15/11/2024
24.89
 62,400 24.89 25.06 24.80 0 0 0
14/11/2024
24.89
 26,300 24.89 24.89 24.80 0 0 0
13/11/2024
24.98
 49,700 25.23 25.23 24.72 0 0 0
12/11/2024
24.98
 22,000 24.98 25.06 24.89 0 0 0
11/11/2024
25.06
 22,300 25.06 25.06 24.80 0 0 0
08/11/2024
24.98
 17,950 24.98 25.15 24.89 0 0 0
07/11/2024
24.98
 27,601 25.06 25.15 24.89 0 0 0
06/11/2024
25.06
 11,521 24.80 25.15 24.80 0 0 0
05/11/2024
24.98
 1,500 25.06 25.06 24.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |