CTCP Dược phẩm Phong Phú (ppp)

19.70
0.20
(1.03%)
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
(2025-11-04) 		0.50 2.65% 6,600 -100 -0.0
18.10
21.70
19.50
2 tháng
(2025-10-06) 		-0.40 -2.02% 21,000 500 0.0
18.10
21.70
19.50
3 tháng
(2025-09-05) 		-2.20 -10.19% 28,900 200 0.0
18.10
21.70
19.50
6 tháng
(2025-06-09) 		-0.10 -0.51% 97,600 9,100 0.2
18.10
22.90
19.50
12 tháng
(2024-12-09) 		4.20 27.60% 629,858 169,000 2.9
15.20
22.90
19.50
24 tháng
(2023-12-15) 		7.22 59.34% 1,149,561 283,300 4.9
11.93
22.90
19.50
36 tháng
(2022-12-20) 		9.34 92.87% 1,651,570 507,800 8.2
9.18
22.90
19.50
60 tháng
(2020-12-30) 		11.72 152.55% 11,005,629 640,210 10.2
7.29
22.90
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
15.16
 8,900 15.32 15.32 14.76 6,500 6,800 -0.0
07/03/2024
15.32
 6,969 15.16 15.32 15.08 3,200 4,900 -0.0
06/03/2024
15.32
 27,981 14.84 15.48 14.84 16,700 5,600 0.2
05/03/2024
14.68
 21,200 14.92 14.92 14.51 16,400 0 0.3
04/03/2024
14.51
 13,302 14.43 14.51 14.43 5,100 1,000 0.1
01/03/2024
14.43
 13,801 14.76 14.76 14.11 5,000 0 0.1
29/02/2024
13.95
 10,000 13.87 14.11 13.87 3,900 0 0.1
28/02/2024
13.63
 34,100 13.30 13.71 13.30 12,200 0 0.2
27/02/2024
13.30
 1,812 13.30 13.30 13.30 0 0 0
26/02/2024
13.14
 0 13.14 13.14 13.14 0 0 0
23/02/2024
13.14
 3,511 13.71 13.71 12.98 500 0 0.0
22/02/2024
12.98
 500 13.06 13.06 12.98 0 0 0
21/02/2024
12.98
 1,500 13.71 13.71 12.98 300 0 0.0
20/02/2024
12.82
 6 12.82 12.82 12.82 0 0 0
19/02/2024
12.82
 10,200 12.74 12.82 12.74 0 10,000 -0.2
16/02/2024
12.74
 101 12.74 12.74 12.74 0 100 -0.0
15/02/2024
13.79
 102 13.79 13.79 13.79 0 0 0
07/02/2024
12.74
 160 12.74 12.74 12.74 0 100 -0.0
06/02/2024
13.71
 0 13.71 13.71 13.71 0 0 0
05/02/2024
13.71
 11,100 12.90 14.51 12.90 10,100 7,600 0.0
02/02/2024
13.71
 1,502 13.55 13.71 13.55 0 500 -0.0
01/02/2024
12.90
 400 13.30 13.30 12.90 100 0 0.0
31/01/2024
12.90
 100 12.90 12.90 12.90 100 0 0.0
30/01/2024
13.14
 600 12.58 13.47 12.58 0 100 -0.0
29/01/2024
13.30
 400 13.30 13.30 13.30 0 0 0
26/01/2024
13.47
 200 12.66 13.47 12.66 0 0 0
25/01/2024
12.66
 200 12.50 12.66 12.50 100 0 0.0
24/01/2024
12.50
 100 12.50 12.50 12.50 0 100 -0.0
23/01/2024
13.30
 5,600 12.58 13.30 12.50 2,500 0 0.0
22/01/2024
12.90
 10,100 12.90 12.90 12.90 200 10,000 -0.2
19/01/2024
12.90
 10 12.90 12.90 12.90 0 0 0
18/01/2024
12.90
 2,100 13.14 13.14 12.90 1,800 0 0.0
17/01/2024
12.90
 321 12.34 12.90 12.34 200 100 0.0
16/01/2024
13.38
 2,001 13.22 13.38 13.14 0 0 0
15/01/2024
13.22
 200 12.01 13.22 12.01 200 100 0.0
12/01/2024
13.30
 400 13.30 13.30 13.30 0 0 0
11/01/2024
12.66
 173 12.66 12.66 12.66 0 0 0
10/01/2024
13.47
 1,800 13.55 13.55 12.50 1,700 0 0.0
09/01/2024
13.30
 0 13.30 13.30 13.30 0 0 0
08/01/2024
13.30
 0 13.30 13.30 13.30 0 0 0
05/01/2024
13.30
 901 13.55 13.55 13.06 400 0 0.0
04/01/2024
13.55
 25,001 13.55 13.55 13.55 15,000 600 0.2
03/01/2024
13.55
 5,300 13.06 13.71 13.06 2,000 0 0.0
02/01/2024
12.90
 17,300 12.90 13.06 12.90 13,000 0 0.2
29/12/2023
11.93
 500 12.82 12.82 11.93 0 0 0
28/12/2023
12.82
 11,900 12.82 12.98 12.82 6,700 0 0.1
27/12/2023
12.82
 10,200 12.66 12.90 12.74 5,000 0 0.1
26/12/2023
12.66
 3,100 12.66 12.66 12.66 1,800 0 0.0
25/12/2023
12.66
 100 12.42 12.66 12.66 0 0 0
22/12/2023
12.42
 1,800 11.93 12.42 12.26 0 0 0
21/12/2023
11.93
 0 11.93 11.93 11.93 0 0 0
20/12/2023
11.93
 0 11.93 11.93 11.93 0 0 0
19/12/2023
11.93
 2,100 12.26 12.98 11.93 0 0 0
18/12/2023
12.26
 100 12.18 12.26 12.26 0 0 0
15/12/2023
12.18
 200 11.93 12.18 12.18 0 0 0
14/12/2023
11.93
 0 11.93 11.93 11.93 0 0 0
13/12/2023
11.93
 100 12.34 12.34 11.93 0 0 0
12/12/2023
12.34
 0 12.34 12.34 12.34 0 0 0
11/12/2023
12.34
 3,400 12.26 12.34 12.26 2,000 100 0.0
08/12/2023
12.26
 9,000 11.93 12.34 12.26 0 0 0
07/12/2023
11.93
 2,000 11.93 12.01 11.93 0 0 0
06/12/2023
11.93
 300 11.93 11.93 11.93 300 0 0.0
05/12/2023
11.93
 1,300 11.69 12.01 11.93 0 0 0
04/12/2023
11.69
 100 11.69 11.69 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |