CTCP Dược phẩm Phong Phú (ppp)

18.90
0.10
(0.53%)
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
(2026-04-01) 		0.70 3.85% 4,300 900 0.0
18.10
18.90
18.90
2 tháng
(2026-03-02) 		1.85 10.83% 23,700 800 -0.0
17.05
20
18.90
3 tháng
(2026-02-02) 		1.10 6.21% 27,900 -200 -0.0
16.96
20
18.90
6 tháng
(2025-11-03) 		1.01 5.66% 73,400 -3,600 -0.1
16.40
20.11
18.90
12 tháng
(2025-05-06) 		0.36 1.96% 178,500 5,100 0.1
16.40
21.22
18.90
24 tháng
(2024-05-13) 		4.55 31.73% 816,753 182,200 3.1
13.24
21.22
18.90
36 tháng
(2023-05-17) 		8.74 85.96% 1,482,965 386,800 6.4
10.16
21.22
18.90
60 tháng
(2021-05-27) 		11.90 170.16% 10,609,317 630,000 10.0
6.93
21.22
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
14.26
 0 14.26 14.26 14.26 0 0 0
18/09/2024
14.26
 300 13.75 14.26 13.75 0 0 0
17/09/2024
14.09
 0 14.09 14.09 14.09 0 0 0
16/09/2024
14.09
 5,800 13.84 14.09 13.75 0 0 0
13/09/2024
14.35
 0 14.35 14.35 14.35 0 0 0
12/09/2024
14.35
 0 14.35 14.35 14.35 0 0 0
11/09/2024
14.35
 100 14.35 14.35 14.35 0 0 0
10/09/2024
14.35
 600 14.35 14.35 14.35 600 0 0.0
09/09/2024
14.09
 0 14.09 14.09 14.09 0 0 0
06/09/2024
14.09
 100 14.09 14.09 14.09 100 0 0.0
05/09/2024
14.35
 0 14.35 14.35 14.35 0 0 0
04/09/2024
14.35
 1,631 14.09 14.35 13.92 300 0 0.0
30/08/2024
14.52
 301 14.52 14.52 14.52 0 0 0
29/08/2024
14.52
 300 14.52 14.52 14.52 0 0 0
28/08/2024
14.52
 0 14.52 14.52 14.52 0 0 0
27/08/2024
14.52
 0 14.52 14.52 14.52 0 0 0
26/08/2024
14.52
 2,404 14.43 14.52 13.84 600 0 0.0
23/08/2024
14.52
 0 14.52 14.52 14.52 0 0 0
22/08/2024
14.52
 0 14.52 14.52 14.52 0 0 0
21/08/2024
14.52
 0 14.52 14.52 14.52 0 0 0
20/08/2024
14.52
 2,300 14.60 14.60 14.52 2,000 0 0.0
19/08/2024
14.52
 1,301 14.52 14.52 14.52 1,300 0 0.0
16/08/2024
14.52
 1,300 14.35 14.52 14.35 0 0 0
15/08/2024
14.60
 0 14.60 14.60 14.60 0 0 0
14/08/2024
14.60
 101 14.60 14.60 14.60 0 0 0
13/08/2024
14.09
 100 14.09 14.09 14.09 0 0 0
12/08/2024
14.69
 1 14.69 14.69 14.69 0 0 0
09/08/2024
14.69
 0 14.69 14.69 14.69 0 0 0
08/08/2024
14.69
 0 14.69 14.69 14.69 0 0 0
07/08/2024
14.69
 0 14.69 14.69 14.69 0 0 0
06/08/2024
14.69
 100 14.69 14.69 14.69 100 0 0.0
05/08/2024
14.52
 700 14.18 14.52 14.18 0 0 0
02/08/2024
14.52
 900 14.52 14.77 14.35 0 0 0
01/08/2024
15.29
 2,103 14.01 15.29 13.92 0 0 0
31/07/2024
13.92
 0 13.92 13.92 13.92 0 0 0
30/07/2024
13.92
 2,400 14.52 14.52 13.92 0 0 0
29/07/2024
14.01
 1,500 14.09 14.09 14.01 0 0 0
26/07/2024
13.66
 132 13.66 13.66 13.66 0 0 0
25/07/2024
14.86
 1,000 13.84 14.86 13.75 0 900 -0.0
24/07/2024
13.75
 230 13.75 13.75 13.75 0 0 0
23/07/2024
13.49
 102 13.49 13.49 13.49 0 100 -0.0
22/07/2024
14.95
 1,501 14.95 15.29 14.95 900 0 0.0
19/07/2024
13.92
 0 13.92 13.92 13.92 0 0 0
18/07/2024
13.92
 1,300 14.09 14.09 13.84 0 0 0
17/07/2024
14.01
 0 14.01 14.01 14.01 0 0 0
16/07/2024
14.01
 1 14.01 14.01 14.01 0 0 0
15/07/2024
14.01
 0 14.01 14.01 14.01 0 0 0
12/07/2024
14.01
 0 14.01 14.01 14.01 0 0 0
11/07/2024
14.01
 5,500 14.26 14.26 14.01 0 0 0
10/07/2024
14.26
 300 14.09 14.26 14.09 0 0 0
09/07/2024
14.09
 1,203 14.69 14.69 14.09 0 0 0
08/07/2024
14.35
 400 14.52 14.52 14.35 300 0 0.0
05/07/2024
14.52
 300 14.52 14.52 14.52 0 0 0
04/07/2024
14.52
 100 14.52 14.52 14.52 0 0 0
03/07/2024
13.92
 900 13.92 14.01 13.92 0 0 0
02/07/2024
13.84
 301 13.66 13.84 13.66 0 100 -0.0
01/07/2024
14.52
 400 14.52 14.52 14.52 0 0 0
28/06/2024
14.52
 100 14.52 14.52 14.52 100 0 0.0
27/06/2024
14.77
 100 14.77 14.77 14.77 0 0 0
26/06/2024
14.86
 400 14.86 14.86 14.86 0 0 0
25/06/2024
14.86
 27 14.86 14.86 14.86 0 0 0
24/06/2024
14.86
 51 14.86 14.86 14.86 0 0 0
21/06/2024
14.86
 300 14.86 14.86 14.86 0 0 0
20/06/2024
14.95
 0 14.95 14.95 14.95 0 0 0
19/06/2024
14.95
 3,200 15.37 15.37 14.18 300 100 0.0
18/06/2024
15.37
 100 15.37 15.37 15.37 0 0 0
17/06/2024
14.09
 710 15.37 15.37 13.84 0 100 -0.0
14/06/2024
15.37
 310 15.37 15.37 15.37 0 0 0
13/06/2024
14.26
 113 14.26 14.26 14.26 0 100 -0.0
12/06/2024
15.80
 131 15.80 15.80 15.80 0 0 0
11/06/2024
15.37
 500 15.37 15.37 15.37 0 0 0
10/06/2024
15.80
 6,523 13.84 16.65 13.84 0 2,700 -0.0
07/06/2024
15.37
 2,200 14.95 16.14 14.95 0 0 0
06/06/2024
14.69
 0 14.69 14.69 14.69 0 0 0
05/06/2024
14.69
 710 14.69 14.69 14.69 0 700 -0.0
04/06/2024
14.69
 400 14.69 14.69 14.69 0 0 0
03/06/2024
14.69
 2,350 14.69 14.69 14.69 0 0 0
31/05/2024
14.69
 334 14.69 14.69 14.69 0 0 0
30/05/2024
14.69
 4,400 14.35 14.69 14.35 0 0 0
29/05/2024
14.43
 400 14.43 14.43 14.43 0 0 0
28/05/2024
14.43
 500 14.43 14.43 14.43 0 0 0
27/05/2024
13.75
 411 12.98 13.75 12.98 0 100 -0.0
24/05/2024
14.35
 3,300 14.26 14.43 14.26 1,000 0 0.0
23/05/2024
13.24
 1,300 14.18 14.18 13.24 0 0 0
22/05/2024
14.09
 2,400 13.66 14.43 13.66 700 0 0.0
21/05/2024
14.43
 0 14.43 14.43 14.43 0 0 0
20/05/2024
14.43
 5,300 14.18 14.43 13.58 0 2,400 -0.0
17/05/2024
14.18
 1,006 14.26 14.26 14.18 0 1,000 -0.0
16/05/2024
14.26
 915 14.52 14.52 14.26 0 0 0
15/05/2024
14.52
 1,803 14.69 14.69 14.52 0 0 0
14/05/2024
14.69
 500 14.69 14.69 14.69 0 0 0
13/05/2024
14.35
 500 14.35 14.35 14.35 0 0 0
10/05/2024
14.35
 3,611 14.35 14.35 14.35 0 0 0
09/05/2024
14.35
 651 14.43 14.43 14.35 0 300 -0.0
08/05/2024
14.35
 100 14.35 14.35 14.35 0 0 0
07/05/2024
13.75
 1,500 13.41 13.75 13.32 0 1,000 -0.0
06/05/2024
14.52
 2,400 14.43 14.52 14.43 0 2,100 -0.0
03/05/2024
14.52
 0 14.52 14.52 14.52 0 0 0
02/05/2024
14.52
 500 14.52 14.52 14.52 0 500 -0.0
26/04/2024
14.43
 0 14.43 14.43 14.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |