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)
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
14/02/2025
15.12
 600 14.69 15.12 14.69 0 0 0
13/02/2025
15.20
 2,800 14.95 15.20 14.95 1,600 0 0.0
12/02/2025
14.95
 1,900 14.69 15.20 14.60 100 0 0.0
11/02/2025
14.69
 222 14.26 14.69 14.26 0 0 0
10/02/2025
14.77
 702 14.86 14.86 14.77 400 0 0.0
07/02/2025
14.60
 4,500 14.35 14.60 14.35 2,000 0 0.0
06/02/2025
14.60
 1,128 14.35 14.60 14.35 0 0 0
05/02/2025
14.43
 5,000 14.35 14.43 14.35 0 0 0
04/02/2025
14.60
 5,301 14.18 14.60 14.09 3,800 0 0.1
03/02/2025
14.26
 2,300 14.18 14.26 14.09 1,800 0 0
24/01/2025
14.18
 8,101 14.09 14.18 13.66 2,000 0 0.0
23/01/2025
14.26
 11,856 14.60 14.60 13.66 5,800 0 0.1
22/01/2025
14.26
 6,800 14.26 14.26 14.18 6,800 0 0.1
21/01/2025
14.18
 200 14.35 14.35 14.18 100 0 0.0
20/01/2025
14.09
 8,502 14.18 14.18 13.41 2,800 0 0.0
17/01/2025
14.18
 200 14.43 14.43 14.18 0 0 0
16/01/2025
14.18
 400 13.66 14.18 13.66 200 0 0.0
15/01/2025
14.35
 0 14.35 14.35 14.35 0 0 0
14/01/2025
14.35
 30 14.35 14.35 14.35 0 0 0
13/01/2025
14.35
 3,600 14.52 14.52 14.35 3,600 0 0.1
10/01/2025
14.52
 700 14.52 14.52 13.92 0 0 0
09/01/2025
15.03
 0 15.03 15.03 15.03 0 0 0
08/01/2025
15.03
 25,850 14.01 15.03 13.84 10,000 0 0.2
07/01/2025
15.12
 0 15.12 15.12 15.12 0 0 0
06/01/2025
15.12
 800 15.12 15.12 15.12 800 0 0.0
03/01/2025
15.12
 1,000 16.40 16.40 15.03 900 0 0.0
02/01/2025
15.12
 0 15.12 15.12 15.12 0 0 0
31/12/2024
15.12
 0 15.12 15.12 15.12 0 0 0
30/12/2024
15.12
 48 15.12 15.12 15.12 0 0 0
27/12/2024
15.12
 0 15.12 15.12 15.12 0 0 0
26/12/2024
15.12
 2,702 14.52 15.29 14.52 2,000 100 0.0
25/12/2024
15.12
 830 15.37 15.37 15.12 0 0 0
24/12/2024
14.18
 11 14.18 14.18 14.18 0 0 0
23/12/2024
14.18
 12,800 14.09 14.26 14.09 0 0 0
20/12/2024
14.09
 0 14.09 14.09 14.09 0 0 0
19/12/2024
14.09
 18 14.09 14.09 14.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |