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
(2025-12-29) 		-2.50 -12.20% 27,000 -3,900 -0.1
17.70
20.50
18.20
2 tháng
(2025-11-28) 		-1.70 -8.63% 35,000 -3,600 -0.1
17.70
20.50
18.20
3 tháng
(2025-10-29) 		-2.50 -12.20% 45,200 -3,600 -0.1
17.70
21.70
18.20
6 tháng
(2025-07-31) 		-2.80 -13.46% 93,700 -2,200 -0.0
17.70
22.10
18.20
12 tháng
(2025-02-03) 		2.61 16.97% 554,753 149,900 2.5
15.39
22.90
18.20
24 tháng
(2024-02-07) 		5.26 41.29% 1,067,752 238,000 4.1
12.74
22.90
18.20
36 tháng
(2023-02-13) 		8.31 85.68% 1,603,419 448,600 7.3
9.69
22.90
18.20
60 tháng
(2021-02-22) 		10.32 134.32% 10,905,809 624,310 10.0
7.48
22.90
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |