CTCP Dược phẩm Phong Phú (ppp)

18.20
0
(0%)
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) 		-0.30 -1.62% 24,200 300 0.0
18.20
20.10
18.20
2 tháng
(2026-07-20) 		0.20 1.11% 28,000 1,300 0.0
17.90
20.10
18.20
3 tháng
(2026-06-19) 		0.10 0.55% 30,800 1,300 0.0
17.90
20.10
18.20
6 tháng
(2026-03-23) 		0.10 0.55% 47,400 2,200 0.0
17.90
20.50
18.20
12 tháng
(2025-09-22) 		-0.24 -1.32% 133,000 -1,500 -0.0
16.40
20.50
18.20
24 tháng
(2024-09-27) 		4.19 29.94% 842,703 198,700 3.6
13.49
21.22
18.20
36 tháng
(2023-10-03) 		6.92 61.28% 1,394,756 299,600 5.4
10.16
21.22
18.20
60 tháng
(2021-10-13) 		8.81 93.80% 7,934,680 683,000 11.2
8.44
21.22
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
16.23
 5,233 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
 9,832 16.31 16.31 16.06 6,200 0 0.1
03/03/2025
16.31
 16,056 16.23 17.08 16.23 0 3,900 -0.1
28/02/2025
15.97
 69,169 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
 10,221 14.60 14.60 13.84 2,800 100 0.0
20/02/2025
14.60
 12,302 14.52 14.86 14.43 4,600 600 0.1
19/02/2025
14.86
 2,278 14.86 14.86 14.35 0 0 0
18/02/2025
14.86
 770 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
 605 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 14.60 600 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
15.97
 69,169 14.86 15.97 14.86 20,000 0 0.3
31/01/2025
15.54
 100 15.54 15.54 15.54 0 0 0
30/01/2025
15.54
 100 15.54 15.54 15.54 0 0 0
29/01/2025
15.54
 100 15.54 15.54 15.54 0 0 0
28/01/2025
15.54
 100 15.54 15.54 15.54 0 0 0
27/01/2025
15.54
 100 15.54 15.54 15.54 0 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 5,900 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
17.76
 800 16.74 17.93 16.74 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
01/01/2025
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
18/12/2024
14.09
 14,600 14.09 14.09 14.09 3,700 13,000 -0.2
17/12/2024
14.09
 57 14.09 14.09 14.09 0 0 0
16/12/2024
14.09
 0 14.09 14.09 14.09 0 0 0
13/12/2024
14.09
 0 14.09 14.09 14.09 0 0 0
12/12/2024
14.09
 0 14.09 14.09 14.09 0 0 0
11/12/2024
14.09
 10,000 14.09 14.09 14.09 0 10,000 -0.2
10/12/2024
14.09
 0 14.09 14.09 14.09 0 0 0
09/12/2024
14.09
 0 14.09 14.09 14.09 0 0 0
06/12/2024
15.80
 131 15.80 15.80 15.80 0 0 0
05/12/2024
14.35
 3,611 14.35 14.35 14.35 0 0 0
04/12/2024
15.46
 2,127 15.37 15.46 15.37 500 0 0.0
03/12/2024
16.57
 1,420 16.06 16.57 16.06 0 1,000 -0.0
02/12/2024
13.49
 160 13.49 13.49 13.49 0 100 -0.0
29/11/2024
15.54
 100 15.54 15.54 15.54 0 0 0
28/11/2024
15.54
 100 15.54 15.54 15.54 0 0 0
27/11/2024
15.54
 100 15.54 15.54 15.54 0 0 0
26/11/2024
15.54
 100 15.54 15.54 15.54 0 0 0
25/11/2024
15.29
 700 14.35 15.37 14.35 0 100 -0.0
22/11/2024
15.29
 500 14.35 15.37 14.35 0 100 -0.0
21/11/2024
15.37
 1,000 14.35 15.37 14.35 0 100 -0.0
20/11/2024
15.37
 200 14.09 15.37 14.09 0 100 -0.0
19/11/2024
15.37
 0 15.37 15.37 15.37 0 0 0
18/11/2024
15.37
 0 15.37 15.37 15.37 0 0 0
15/11/2024
15.37
 0 15.37 15.37 15.37 0 0 0
14/11/2024
15.37
 3,000 15.37 15.37 15.37 2,000 0 0.0
13/11/2024
15.20
 2,200 15.20 15.20 15.20 2,000 0 0.0
12/11/2024
14.95
 1,000 14.95 14.95 14.95 0 0 0
11/11/2024
14.52
 200 14.52 14.52 14.52 0 0 0
08/11/2024
14.18
 0 14.18 14.18 14.18 0 0 0
07/11/2024
14.18
 101 14.18 14.18 14.18 0 100 -0.0
06/11/2024
15.29
 700 14.35 15.29 14.09 0 0 0
05/11/2024
14.35
 0 14.35 14.35 14.35 0 0 0
04/11/2024
14.35
 100 14.35 14.35 14.35 0 0 0
01/11/2024
15.12
 300 14.77 15.12 14.77 200 0 0.0
31/10/2024
14.77
 500 14.35 14.77 14.35 0 0 0
30/10/2024
14.35
 1,100 14.35 14.35 14.35 1,100 0 0.0
29/10/2024
14.35
 0 14.35 14.35 14.35 0 0 0
28/10/2024
14.35
 3,674 14.18 14.35 14.18 1,500 0 0.0
25/10/2024
14.52
 600 14.52 14.52 14.52 600 0 0.0
24/10/2024
14.43
 900 14.52 14.52 14.43 800 0 0.0
23/10/2024
14.43
 1,800 14.52 14.52 14.43 1,700 0 0.0
22/10/2024
14.52
 1,200 14.52 14.52 14.52 1,200 0 0.0
21/10/2024
14.18
 809 14.52 14.52 14.18 600 0 0.0
18/10/2024
14.52
 3,201 14.18 14.52 14.18 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |