CTCP Dược phẩm Phong Phú (ppp)

20.50
-0.40
(-1.91%)
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
(2026-02-11) 		2.50 13.59% 8,800 -700 -0.0
18.40
20.90
20.50
2 tháng
(2026-01-12) 		1.90 10% 34,400 -500 -0.0
17.70
20.90
20.50
3 tháng
(2025-12-15) 		1.90 10% 46,200 -4,400 -0.1
17.70
20.90
20.50
6 tháng
(2025-09-15) 		0.90 4.50% 75,600 -3,800 -0.1
17.70
21.70
20.50
12 tháng
(2025-03-18) 		2.84 15.72% 290,900 49,300 0.9
17.50
22.90
20.50
24 tháng
(2024-03-25) 		4.50 27.42% 857,908 178,600 3.0
14.28
22.90
20.50
36 tháng
(2023-03-29) 		10.25 96.20% 1,564,988 436,300 7.2
10.65
22.90
20.50
60 tháng
(2021-04-08) 		12.20 140.11% 10,697,317 633,500 10.1
7.48
22.90
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
16.49
 2,103 15.11 16.49 15.02 0 0 0
31/07/2024
15.02
 0 15.02 15.02 15.02 0 0 0
30/07/2024
15.02
 2,400 15.66 15.66 15.02 0 0 0
29/07/2024
15.11
 1,500 15.20 15.20 15.11 0 0 0
26/07/2024
14.74
 132 14.74 14.74 14.74 0 0 0
25/07/2024
16.03
 1,000 14.93 16.03 14.84 0 900 -0.0
24/07/2024
14.84
 230 14.84 14.84 14.84 0 0 0
23/07/2024
14.56
 102 14.56 14.56 14.56 0 100 -0.0
22/07/2024
16.13
 1,501 16.13 16.49 16.13 900 0 0.0
19/07/2024
15.02
 0 15.02 15.02 15.02 0 0 0
18/07/2024
15.02
 1,300 15.20 15.20 14.93 0 0 0
17/07/2024
15.11
 0 15.11 15.11 15.11 0 0 0
16/07/2024
15.11
 1 15.11 15.11 15.11 0 0 0
15/07/2024
15.11
 0 15.11 15.11 15.11 0 0 0
12/07/2024
15.11
 0 15.11 15.11 15.11 0 0 0
11/07/2024
15.11
 5,500 15.39 15.39 15.11 0 0 0
10/07/2024
15.39
 300 15.20 15.39 15.20 0 0 0
09/07/2024
15.20
 1,203 15.85 15.85 15.20 0 0 0
08/07/2024
15.48
 400 15.66 15.66 15.48 300 0 0.0
05/07/2024
15.66
 300 15.66 15.66 15.66 0 0 0
04/07/2024
15.66
 100 15.66 15.66 15.66 0 0 0
03/07/2024
15.02
 900 15.02 15.11 15.02 0 0 0
02/07/2024
14.93
 301 14.74 14.93 14.74 0 100 -0.0
01/07/2024
15.66
 400 15.66 15.66 15.66 0 0 0
28/06/2024
15.66
 100 15.66 15.66 15.66 100 0 0.0
27/06/2024
15.94
 100 15.94 15.94 15.94 0 0 0
26/06/2024
16.03
 400 16.03 16.03 16.03 0 0 0
25/06/2024
16.03
 27 16.03 16.03 16.03 0 0 0
24/06/2024
16.03
 51 16.03 16.03 16.03 0 0 0
21/06/2024
16.03
 300 16.03 16.03 16.03 0 0 0
20/06/2024
16.13
 0 16.13 16.13 16.13 0 0 0
19/06/2024
16.13
 3,200 16.59 16.59 15.30 300 100 0.0
18/06/2024
16.59
 100 16.59 16.59 16.59 0 0 0
17/06/2024
15.20
 710 16.59 16.59 14.93 0 100 -0.0
14/06/2024
16.59
 310 16.59 16.59 16.59 0 0 0
13/06/2024
15.39
 113 15.39 15.39 15.39 0 100 -0.0
12/06/2024
17.05
 131 17.05 17.05 17.05 0 0 0
11/06/2024
16.59
 500 16.59 16.59 16.59 0 0 0
10/06/2024
17.05
 6,523 14.93 17.97 14.93 0 2,700 -0.0
07/06/2024
16.59
 2,200 16.13 17.42 16.13 0 0 0
06/06/2024
15.85
 0 15.85 15.85 15.85 0 0 0
05/06/2024
15.85
 710 15.85 15.85 15.85 0 700 -0.0
04/06/2024
15.85
 400 15.85 15.85 15.85 0 0 0
03/06/2024
15.85
 2,350 15.85 15.85 15.85 0 0 0
31/05/2024
15.85
 334 15.85 15.85 15.85 0 0 0
30/05/2024
15.85
 4,400 15.48 15.85 15.48 0 0 0
29/05/2024
15.57
 400 15.57 15.57 15.57 0 0 0
28/05/2024
15.57
 500 15.57 15.57 15.57 0 0 0
27/05/2024
14.84
 411 14.01 14.84 14.01 0 100 -0.0
24/05/2024
15.48
 3,300 15.39 15.57 15.39 1,000 0 0.0
23/05/2024
14.28
 1,300 15.30 15.30 14.28 0 0 0
22/05/2024
15.20
 2,400 14.74 15.57 14.74 700 0 0.0
21/05/2024
15.57
 0 15.57 15.57 15.57 0 0 0
20/05/2024
15.57
 5,300 15.30 15.57 14.65 0 2,400 -0.0
17/05/2024
15.30
 1,006 15.39 15.39 15.30 0 1,000 -0.0
16/05/2024
15.39
 915 15.66 15.66 15.39 0 0 0
15/05/2024
15.66
 1,803 15.85 15.85 15.66 0 0 0
14/05/2024
15.85
 500 15.85 15.85 15.85 0 0 0
13/05/2024
15.48
 500 15.48 15.48 15.48 0 0 0
10/05/2024
15.48
 3,611 15.48 15.48 15.48 0 0 0
09/05/2024
15.48
 651 15.57 15.57 15.48 0 300 -0.0
08/05/2024
15.48
 100 15.48 15.48 15.48 0 0 0
07/05/2024
14.84
 1,500 14.47 14.84 14.37 0 1,000 -0.0
06/05/2024
15.66
 2,400 15.57 15.66 15.57 0 2,100 -0.0
03/05/2024
15.66
 0 15.66 15.66 15.66 0 0 0
02/05/2024
15.66
 500 15.66 15.66 15.66 0 500 -0.0
26/04/2024
15.57
 0 15.57 15.57 15.57 0 0 0
25/04/2024
15.57
 4,644 15.66 15.66 15.57 0 4,500 -0.1
24/04/2024
15.66
 811 15.39 15.66 15.39 0 100 -0.0
23/04/2024
16.59
 300 15.39 16.59 15.39 0 100 -0.0
22/04/2024
16.59
 1,605 15.39 16.95 15.39 500 100 0.0
19/04/2024
16.68
 3,400 15.48 16.68 15.48 2,500 100 0.0
17/04/2024
16.68
 3,323 15.39 16.68 15.20 2,700 3,200 -0.0
16/04/2024
16.13
 7,205 16.03 16.31 15.66 0 5,900 -0.1
15/04/2024
15.39
 540 15.39 15.39 15.39 0 0 0
12/04/2024
16.68
 2,127 16.59 16.68 16.59 500 0 0.0
11/04/2024
16.59
 1,107 15.39 16.59 15.39 0 0 0
10/04/2024
16.68
 400 15.39 16.68 15.39 0 0 0
09/04/2024
16.68
 1,811 15.30 16.68 15.30 500 100 0.0
08/04/2024
16.59
 310 16.59 16.59 16.59 0 0 0
05/04/2024
16.68
 7,300 16.40 16.68 16.40 5,000 0 0.1
04/04/2024
16.40
 400 16.13 16.40 15.39 0 0 0
03/04/2024
16.40
 1,310 15.85 16.40 15.85 0 0 0
02/04/2024
16.40
 1,703 15.66 17.51 15.66 0 0 0
01/04/2024
16.40
 245 16.40 16.40 16.40 0 0 0
29/03/2024
16.40
 3,302 16.31 16.40 16.31 200 0 0.0
28/03/2024
16.31
 1,900 15.76 16.49 15.76 0 0 0
27/03/2024
16.31
 745 16.31 16.31 16.22 0 0 0
26/03/2024
16.40
 5 16.40 16.40 16.40 0 0 0
25/03/2024
16.40
 6,200 16.49 16.49 15.94 3,000 0 0.1
22/03/2024
16.40
 2,261 16.59 16.59 15.66 1,000 0 0.0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
21/03/2024
16.13
 2,603 16.13 16.40 16.13 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2024
15.57
 2,500 16.35 16.35 15.49 100 400 -0.0
19/03/2024
15.40
 6,200 15.56 15.64 15.40 3,200 0 0.1
18/03/2024
15.56
 15,825 15.64 15.64 15.48 10,200 700 0.2
15/03/2024
15.48
 1,322 15.48 15.48 15.48 500 0 0.0
14/03/2024
15.64
 9,211 15.48 15.72 15.48 3,800 0 0.1
13/03/2024
15.48
 900 15.64 15.64 15.48 0 0 0
12/03/2024
15.64
 1,420 15.16 15.64 15.16 0 1,000 -0.0
11/03/2024
15.72
 26,857 15.16 16.61 15.16 13,800 12,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |