Tổng Công ty cổ phần Phong Phú (pph)

25.60
-0.10
(-0.39%)
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
(2026-08-18) 		-0.40 -1.54% 174,800 0 0
25.40
28.80
25.60
2 tháng
(2026-07-20) 		0.46 1.82% 660,200 0 0
24.10
28.80
25.60
3 tháng
(2026-06-19) 		0.36 1.43% 884,800 0 0
24.10
28.80
25.60
6 tháng
(2026-03-23) 		0.44 1.74% 2,084,700 0 0
23.33
28.80
25.60
12 tháng
(2025-09-22) 		1.02 4.16% 4,361,700 0 0
23.33
28.80
25.60
24 tháng
(2024-09-27) 		1.24 5.10% 12,780,916 0 0
19.94
28.80
25.60
36 tháng
(2023-10-03) 		7.13 38.64% 22,716,692 0 0
15.35
28.80
25.60
60 tháng
(2021-10-13) 		6.14 31.58% 53,332,560 4,700 0.2
11.47
28.80
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
25.67
 26,300 25.67 25.67 25.50 0 0 0
05/03/2025
25.59
 22,500 25.76 25.76 25.50 0 0 0
04/03/2025
25.67
 64,003 25.76 26.02 25.59 0 0 0
03/03/2025
25.76
 35,501 25.67 25.76 25.59 0 0 0
28/02/2025
25.59
 33,300 25.67 25.84 25.59 0 0 0
27/02/2025
25.67
 23,316 25.76 25.76 25.59 0 0 0
26/02/2025
25.76
 46,840 25.93 25.93 25.67 0 0 0
25/02/2025
25.84
 33,623 26.10 26.10 25.76 0 0 0
24/02/2025
26.10
 42,020 26.02 26.19 25.84 0 0 0
21/02/2025
26.10
 20,515 26.36 26.36 26.02 0 0 0
20/02/2025
26.10
 43,200 26.44 26.44 25.93 0 0 0
19/02/2025
26.36
 16,425 26.10 26.53 26.02 0 0 0
18/02/2025
26.02
 34,918 25.93 26.70 25.33 0 0 0
17/02/2025
26.53
 63,271 26.10 27.39 26.10 0 0 0
14/02/2025
25.84
 76,256 25.33 26.44 25.25 0 0 0
13/02/2025
25.25
 52,313 25.25 25.42 24.90 0 0 0
12/02/2025
25.07
 74,125 25.42 25.42 25.07 0 0 0
11/02/2025
25.33
 71,011 25.50 25.59 25.25 0 0 0
10/02/2025
25.50
 49,826 26.10 26.10 25.50 0 0 0
07/02/2025
26.10
 50,801 25.76 26.36 25.76 0 0 0
06/02/2025
25.76
 24,171 25.93 25.93 25.33 0 0 0
05/02/2025
25.33
 83,311 25.16 26.02 25.16 0 0 0
04/02/2025
25.16
 44,131 25.16 25.42 24.99 0 0 0
03/02/2025
25.59
 33,300 25.67 25.84 25.59 0 0 0
31/01/2025
21.74
 7,500 21.91 21.91 21.74 0 0 0
30/01/2025
21.74
 7,500 21.91 21.91 21.74 0 0 0
29/01/2025
21.74
 7,500 21.91 21.91 21.74 0 0 0
28/01/2025
21.74
 7,500 21.91 21.91 21.74 0 0 0
27/01/2025
21.74
 7,500 21.91 21.91 21.74 0 0 0
24/01/2025
24.48
 22,800 24.39 24.48 24.39 0 0 0
23/01/2025
24.39
 15,100 24.39 24.82 24.22 0 0 0
22/01/2025
24.30
 28,340 24.48 24.48 24.30 0 0 0
21/01/2025
24.22
 31,721 24.65 24.73 24.22 0 0 0
20/01/2025
24.65
 15,950 24.82 24.82 24.48 0 0 0
17/01/2025
24.48
 22,731 24.73 24.73 24.48 0 0 0
16/01/2025
24.73
 18,000 24.65 24.82 24.56 0 0 0
15/01/2025
24.65
 16,907 24.82 24.82 24.39 0 0 0
14/01/2025
24.82
 26,309 25.07 25.07 24.48 0 0 0
13/01/2025
25.07
 24,200 25.59 25.59 24.99 0 0 0
10/01/2025: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2025
25.42
 19,500 26.53 26.53 25.33 0 0 0
09/01/2025
25.50
 67,300 24.52 25.67 24.52 0 0 0
08/01/2025
25.34
 47,717 25.26 25.50 25.01 0 0 0
07/01/2025
22.31
 4,500 22.07 22.48 21.82 0 0 0
06/01/2025
25.18
 37,974 25.42 25.58 25.09 0 0 0
03/01/2025
25.34
 26,800 25.50 25.50 25.34 0 0 0
02/01/2025
25.50
 24,400 25.18 25.50 25.18 0 0 0
01/01/2025
25.18
 41,600 25.26 25.26 24.93 0 0 0
31/12/2024
25.18
 41,600 25.26 25.26 24.93 0 0 0
30/12/2024
25.42
 33,000 25.34 25.42 25.34 0 0 0
27/12/2024
25.42
 44,700 25.58 25.58 25.26 0 0 0
26/12/2024
25.34
 62,248 25.67 25.67 25.26 0 0 0
25/12/2024
25.67
 63,400 25.99 26.07 25.42 0 0 0
24/12/2024
25.67
 148,931 25.75 26.16 25.50 0 0 0
23/12/2024
25.58
 222,320 24.93 25.75 24.93 0 0 0
20/12/2024
24.68
 82,100 24.36 24.93 24.36 0 0 0
19/12/2024
24.19
 39,200 24.19 24.28 24.11 0 0 0
18/12/2024
24.36
 71,810 24.28 24.52 24.03 0 0 0
17/12/2024
24.28
 16,901 24.28 24.36 24.11 0 0 0
16/12/2024
24.19
 36,003 24.44 24.52 24.11 0 0 0
13/12/2024
24.36
 36,400 24.19 24.60 24.19 0 0 0
12/12/2024
24.44
 94,912 23.79 24.44 23.79 0 0 0
11/12/2024
23.79
 26,000 23.79 23.87 23.70 0 0 0
10/12/2024
23.87
 22,701 23.70 23.87 23.70 0 0 0
09/12/2024
23.79
 20,408 23.87 23.87 23.70 0 0 0
06/12/2024
23.62
 79,212 23.62 23.70 23.30 0 0 0
05/12/2024
22.40
 31,300 22.56 22.64 22.23 0 0 0
04/12/2024
21.99
 39,000 21.82 22.15 21.74 0 0 0
03/12/2024
21.09
 22,700 21.09 21.09 20.92 0 0 0
02/12/2024
20.92
 9,242 20.92 20.92 20.84 0 0 0
29/11/2024
20.76
 7,500 20.92 20.92 20.76 0 0 0
28/11/2024
20.76
 7,500 20.92 20.92 20.76 0 0 0
27/11/2024
20.76
 7,500 20.92 20.92 20.76 0 0 0
26/11/2024
20.76
 7,500 20.92 20.92 20.76 0 0 0
25/11/2024
23.70
 13,300 23.87 23.87 23.62 0 0 0
22/11/2024
23.87
 13,235 23.70 23.95 23.70 0 0 0
21/11/2024
23.70
 17,100 23.70 23.79 23.62 0 0 0
20/11/2024
23.79
 37,000 23.70 23.79 23.62 0 0 0
19/11/2024
23.79
 25,400 23.87 23.87 23.79 0 0 0
18/11/2024
23.87
 30,200 23.70 23.95 23.70 0 0 0
15/11/2024
23.70
 62,400 23.70 23.87 23.62 0 0 0
14/11/2024
23.70
 26,300 23.70 23.70 23.62 0 0 0
13/11/2024
23.79
 49,700 24.03 24.03 23.54 0 0 0
12/11/2024
23.79
 22,000 23.79 23.87 23.70 0 0 0
11/11/2024
23.87
 22,300 23.87 23.87 23.62 0 0 0
08/11/2024
23.79
 17,950 23.79 23.95 23.70 0 0 0
07/11/2024
23.79
 27,601 23.87 23.95 23.70 0 0 0
06/11/2024
23.87
 11,521 23.62 23.95 23.62 0 0 0
05/11/2024
23.79
 1,500 23.87 23.87 23.79 0 0 0
04/11/2024
23.62
 42,000 24.03 24.03 23.62 0 0 0
01/11/2024
24.03
 18,700 24.03 24.11 23.95 0 0 0
31/10/2024
24.03
 32,900 24.03 24.11 24.03 0 0 0
30/10/2024
24.03
 48,500 24.11 24.11 23.95 0 0 0
29/10/2024
24.03
 9,100 24.03 24.11 24.03 0 0 0
28/10/2024
24.03
 9,516 24.11 24.11 24.03 0 0 0
25/10/2024
24.03
 15,266 24.11 24.11 23.95 0 0 0
24/10/2024
24.11
 9,100 24.11 24.11 24.11 0 0 0
23/10/2024
24.03
 21,701 24.11 24.11 24.03 0 0 0
22/10/2024
24.11
 38,600 24.28 24.28 24.03 0 0 0
21/10/2024
24.36
 20,210 24.19 24.36 24.11 0 0 0
18/10/2024
24.19
 13,800 24.11 24.19 24.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |