Tổng Công ty cổ phần Phong Phú (pph)

27.90
0.10
(0.36%)
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) 		0.20 0.72% 188,700 -100 -0.0
27.30
27.90
27.80
2 tháng
(2025-11-28) 		0.60 2.20% 428,100 -100 -0.0
27.30
28
27.80
3 tháng
(2025-10-29) 		0.95 3.52% 1,216,800 -100 -0.0
26.76
28.18
27.80
6 tháng
(2025-07-31) 		0.95 3.52% 2,415,200 -100 -0.0
25.91
28.18
27.80
12 tháng
(2025-02-03) 		0.50 1.84% 6,874,176 -4,600 -0.1
21.71
28.89
27.80
24 tháng
(2024-02-07) 		5.97 27.23% 16,657,939 -5,000 -0.1
21.71
29.10
27.80
36 tháng
(2023-02-13) 		11.19 66.98% 25,396,890 -5,000 -0.1
16.20
29.10
27.80
60 tháng
(2021-02-22) 		15.57 126.26% 62,660,724 -44,900 -1.2
12.04
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
25.90
 49,700 26.17 26.17 25.63 0 0 0
12/11/2024
25.90
 22,000 25.90 25.99 25.81 0 0 0
11/11/2024
25.99
 22,300 25.99 25.99 25.72 0 0 0
08/11/2024
25.90
 17,950 25.90 26.08 25.81 0 0 0
07/11/2024
25.90
 27,601 25.99 26.08 25.81 0 0 0
06/11/2024
25.99
 11,521 25.72 26.08 25.72 0 0 0
05/11/2024
25.90
 1,500 25.99 25.99 25.90 0 0 0
04/11/2024
25.72
 42,000 26.17 26.17 25.72 0 0 0
01/11/2024
26.17
 18,700 26.17 26.26 26.08 0 0 0
31/10/2024
26.17
 32,900 26.17 26.26 26.17 0 0 0
30/10/2024
26.17
 48,500 26.26 26.26 26.08 0 0 0
29/10/2024
26.17
 9,100 26.17 26.26 26.17 0 0 0
28/10/2024
26.17
 9,516 26.26 26.26 26.17 0 0 0
25/10/2024
26.17
 15,266 26.26 26.26 26.08 0 0 0
24/10/2024
26.26
 9,100 26.26 26.26 26.26 0 0 0
23/10/2024
26.17
 21,701 26.26 26.26 26.17 0 0 0
22/10/2024
26.26
 38,600 26.43 26.43 26.17 0 0 0
21/10/2024
26.52
 20,210 26.35 26.52 26.26 0 0 0
18/10/2024
26.35
 13,800 26.26 26.35 26.26 0 0 0
17/10/2024
26.26
 39,401 26.08 26.52 26.08 0 0 0
16/10/2024
26.08
 14,900 26.08 26.08 26.08 0 0 0
15/10/2024
26.17
 41,100 26.17 26.17 26.08 0 0 0
14/10/2024
26.26
 23,200 26.26 26.35 26.17 0 0 0
11/10/2024
26.26
 4,701 26.17 26.35 26.17 0 0 0
10/10/2024
26.35
 34,700 26.26 26.43 26.17 0 0 0
09/10/2024
26.26
 5,500 26.26 26.35 26.17 0 0 0
08/10/2024
26.17
 4,000 26.17 26.26 26.17 0 0 0
07/10/2024
26.17
 14,600 26.17 26.35 26.17 0 0 0
04/10/2024
26.17
 7,500 26.26 26.35 26.17 0 0 0
03/10/2024
26.17
 33,900 24.74 26.35 24.74 0 0 0
02/10/2024
26.35
 17,300 26.26 26.43 26.26 0 0 0
01/10/2024
26.26
 31,976 26.43 26.43 26.26 0 0 0
30/09/2024
26.43
 14,900 26.52 26.52 26.26 0 0 0
27/09/2024
26.52
 13,901 26.52 26.52 26.35 0 0 0
26/09/2024
26.43
 24,906 26.26 26.70 26.26 0 0 0
25/09/2024
26.26
 20,100 26.26 26.35 26.26 0 0 0
24/09/2024
26.35
 16,167 26.35 26.43 26.17 0 0 0
23/09/2024
26.26
 6,700 26.26 26.35 26.08 0 0 0
20/09/2024
26.26
 29,800 26.26 26.43 26.08 0 0 0
19/09/2024
26.43
 10,820 26.35 26.43 26.17 0 0 0
18/09/2024
26.35
 13,901 26.17 26.43 26.17 0 0 0
17/09/2024
26.26
 9,400 26.17 26.26 26.08 0 0 0
16/09/2024
26.17
 7,200 26.17 26.26 26.17 0 0 0
13/09/2024
26.08
 5,200 26.08 26.17 25.99 0 0 0
12/09/2024
26.08
 17,500 25.99 26.17 25.99 0 0 0
11/09/2024
26.17
 5,800 26.08 26.17 25.99 0 0 0
10/09/2024
26.08
 20,100 26.17 26.17 26.08 0 0 0
09/09/2024
26.17
 8,710 26.35 26.35 25.99 0 0 0
06/09/2024
26.17
 15,000 26.35 26.35 26.17 0 0 0
05/09/2024
26.26
 19,601 26.35 26.52 26.26 0 0 0
04/09/2024
26.35
 30,110 26.17 26.61 26.08 0 0 0
30/08/2024
26.26
 8,601 26.26 26.35 26.17 0 0 0
29/08/2024
26.26
 16,200 25.99 26.35 25.99 0 0 0
28/08/2024
26.17
 12,400 26.08 26.26 26.08 0 0 0
27/08/2024
26.17
 31,200 26.17 26.17 26.08 0 0 0
26/08/2024
26.08
 35,900 26.17 26.35 26.08 0 0 0
23/08/2024
26.26
 12,101 26.26 26.35 26.17 0 0 0
22/08/2024
26.26
 20,401 26.26 26.52 26.26 0 0 0
21/08/2024
26.52
 36,800 26.43 26.52 26.26 0 0 0
20/08/2024
26.26
 63,500 26.61 26.61 26.26 0 0 0
19/08/2024
26.52
 92,201 26.61 26.61 26.35 0 0 0
16/08/2024
26.61
 38,001 26.52 26.79 26.26 0 0 0
15/08/2024
26.43
 21,120 26.35 26.79 26.35 0 0 0
14/08/2024
26.26
 42,100 26.97 26.97 26.26 0 0 0
13/08/2024
26.70
 45,400 27.06 27.06 26.61 0 0 0
12/08/2024
27.15
 74,100 27.15 28.39 26.97 0 0 0
09/08/2024
26.88
 28,370 27.15 27.24 26.88 0 0 0
08/08/2024
26.70
 91,450 26.17 27.24 26.08 0 0 0
07/08/2024
26.17
 14,701 25.99 26.26 25.90 0 0 0
06/08/2024
25.99
 18,500 25.99 25.99 25.63 0 0 0
05/08/2024
25.90
 21,501 25.90 26.26 25.37 0 0 0
02/08/2024
26.35
 28,200 26.26 26.43 26.08 0 0 0
01/08/2024
25.99
 78,300 26.52 26.61 25.99 0 0 0
31/07/2024
26.52
 41,151 26.43 26.97 26.35 0 0 0
30/07/2024
26.43
 76,510 26.88 26.88 26.26 0 0 0
29/07/2024
27.15
 34,201 27.41 27.50 26.97 0 0 0
26/07/2024
26.97
 32,401 26.70 26.97 26.70 0 0 0
25/07/2024
26.79
 40,700 26.61 26.88 26.43 0 0 0
24/07/2024
26.79
 51,020 26.97 26.97 25.99 0 0 0
23/07/2024
26.35
 75,202 26.97 27.50 26.35 0 0 0
22/07/2024
27.06
 41,900 27.15 27.50 26.79 0 0 0
19/07/2024
27.32
 36,634 27.24 27.50 26.88 0 0 0
18/07/2024
27.41
 188,800 28.30 28.30 26.43 0 0 0
17/07/2024
27.86
 56,151 28.66 29.37 27.59 0 0 0
16/07/2024
29.10
 217,191 27.86 30.17 27.86 0 0 0
15/07/2024
27.86
 55,202 28.04 28.48 27.77 0 0 0
12/07/2024
27.68
 11,913 27.95 27.95 27.59 0 0 0
11/07/2024
27.86
 15,510 27.86 27.95 27.59 0 0 0
10/07/2024
27.59
 28,851 28.21 28.21 27.59 0 0 0
09/07/2024
27.95
 32,985 27.77 28.21 27.50 0 0 0
08/07/2024
27.68
 98,019 27.59 27.95 27.41 0 400 -0.0
05/07/2024
27.06
 59,597 26.35 27.24 26.35 0 0 0
04/07/2024
26.43
 72,751 26.35 26.97 26.35 0 0 0
03/07/2024
26.35
 126,500 25.81 27.59 25.81 0 0 0
02/07/2024
25.63
 28,900 25.63 25.81 25.54 0 0 0
01/07/2024
25.63
 30,009 25.72 25.72 25.46 0 0 0
28/06/2024
25.72
 19,300 25.81 25.81 25.46 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2024
25.72
 24,850 25.63 25.81 25.46 0 0 0
26/06/2024
25.28
 31,133 25.36 25.63 25.28 0 0 0
25/06/2024
25.63
 26,132 25.36 25.71 25.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |