Tổng Công ty cổ phần Phong Phú (pph)

28
0.20
(0.72%)
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) 		0.20 0.72% 188,700 -100 -0.0
27.30
27.90
27.80
2 tháng
(2025-11-28) 		0.60 2.20% 428,100 -100 -0.0
27.30
28
27.80
3 tháng
(2025-10-29) 		0.95 3.52% 1,216,800 -100 -0.0
26.76
28.18
27.80
6 tháng
(2025-07-31) 		0.95 3.52% 2,415,200 -100 -0.0
25.91
28.18
27.80
12 tháng
(2025-02-03) 		0.50 1.84% 6,874,176 -4,600 -0.1
21.71
28.89
27.80
24 tháng
(2024-02-07) 		5.97 27.23% 16,657,939 -5,000 -0.1
21.71
29.10
27.80
36 tháng
(2023-02-13) 		11.19 66.98% 25,396,890 -5,000 -0.1
16.20
29.10
27.80
60 tháng
(2021-02-22) 		15.57 126.26% 62,660,724 -44,900 -1.2
12.04
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
22.27
 8,702 22.44 22.44 22.27 0 0 0
22/01/2024
22.27
 24,800 21.93 22.27 21.84 0 0 0
19/01/2024
21.93
 26,601 21.76 22.19 21.67 0 0 0
18/01/2024
21.76
 16,500 21.76 21.76 21.76 0 0 0
17/01/2024
21.67
 14,517 21.67 21.76 21.67 0 0 0
16/01/2024
21.59
 9,900 21.59 21.67 21.50 0 0 0
15/01/2024
21.59
 7,300 21.50 21.59 21.41 0 0 0
12/01/2024
21.67
 19,900 21.76 21.76 21.41 0 0 0
11/01/2024
21.67
 21,800 21.76 21.84 21.67 0 0 0
10/01/2024
21.76
 11,201 21.76 21.84 21.67 0 0 0
09/01/2024
21.76
 26,401 21.67 21.84 21.59 0 0 0
08/01/2024
21.67
 75,620 21.50 21.76 21.50 0 0 0
05/01/2024
21.67
 62,200 21.41 21.67 21.33 0 0 0
04/01/2024
21.50
 27,837 21.24 21.50 21.24 0 0 0
03/01/2024
21.41
 22,100 21.07 21.59 21.07 0 0 0
02/01/2024
21.16
 26,812 21.16 21.24 21.16 0 0 0
29/12/2023
21.16
 17,800 21.24 21.24 21.07 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
21.24
 16,800 21.16 21.67 21.16 0 0 0
27/12/2023
21.16
 28,500 21.16 21.16 21.08 0 0 0
26/12/2023
21.16
 12,200 21.16 21.32 21.08 0 0 0
25/12/2023
21.16
 14,500 21.08 21.32 20.99 0 0 0
22/12/2023
21.08
 15,500 20.99 21.24 20.91 0 0 0
21/12/2023
20.99
 25,100 20.91 20.99 20.83 0 0 0
20/12/2023
20.91
 40,200 20.66 20.99 20.66 0 0 0
19/12/2023
20.66
 21,600 20.58 20.75 20.58 0 0 0
18/12/2023
20.58
 91,100 20.58 20.75 20.25 0 0 0
15/12/2023
20.58
 22,600 20.66 20.75 20.50 0 0 0
14/12/2023
20.66
 42,100 20.42 20.75 20.58 0 0 0
13/12/2023
20.42
 37,800 20.66 20.91 20.42 0 0 0
12/12/2023
20.66
 21,200 20.50 20.99 20.58 0 0 0
11/12/2023
20.50
 43,500 20.42 20.66 20.50 0 0 0
08/12/2023
20.42
 25,300 20.50 20.58 20.33 0 0 0
07/12/2023
20.50
 19,400 20.66 20.66 20.33 0 0 0
06/12/2023
20.66
 91,300 20.42 20.66 20.42 0 0 0
05/12/2023
20.42
 43,100 20.17 20.83 20.17 0 0 0
04/12/2023
20.17
 74,400 20.09 20.33 19.92 0 0 0
01/12/2023
20.09
 9,200 20.42 20.50 20.09 0 0 0
30/11/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2023
20.42
 15,300 20.42 20.75 20.33 0 0 0
29/11/2023
20.42
 107,600 20.18 20.42 20.18 0 0 0
28/11/2023
20.18
 74,200 20.42 20.42 20.11 0 0 0
27/11/2023
20.42
 22,900 20.26 20.57 20.34 0 0 0
24/11/2023
20.26
 37,300 20.26 20.34 20.11 0 0 0
23/11/2023
20.26
 75,100 20.49 20.65 20.26 0 0 0
22/11/2023
20.49
 72,500 20.57 20.73 20.42 0 0 0
21/11/2023
20.57
 31,200 20.65 20.73 20.49 0 0 0
20/11/2023
20.65
 58,700 20.57 20.65 20.18 0 0 0
17/11/2023
20.57
 22,400 20.73 20.88 20.34 0 0 0
16/11/2023
20.73
 141,000 19.80 21.12 19.95 0 0 0
15/11/2023
19.80
 27,600 19.80 19.87 19.72 0 0 0
14/11/2023
19.80
 14,400 19.64 19.80 19.64 0 0 0
13/11/2023
19.64
 12,700 19.56 19.64 19.49 0 0 0
10/11/2023
19.56
 4,900 19.56 19.64 19.49 0 0 0
09/11/2023
19.56
 32,500 19.80 19.80 19.41 0 0 0
08/11/2023
19.80
 6,400 19.33 19.80 19.33 0 0 0
07/11/2023
19.33
 19,200 19.41 19.49 19.33 0 0 0
06/11/2023
19.41
 7,800 19.17 19.49 19.17 0 0 0
03/11/2023
19.17
 24,800 19.25 19.25 19.02 0 0 0
02/11/2023
19.25
 17,400 18.63 19.33 18.79 0 0 0
01/11/2023
18.63
 10,900 18.24 18.63 18.48 0 0 0
31/10/2023
18.24
 49,900 18.86 19.02 18.24 0 0 0
30/10/2023
18.86
 50,100 19.25 19.25 18.86 0 0 0
27/10/2023
19.25
 19,700 19.02 19.25 19.02 0 0 0
26/10/2023
19.02
 54,200 19.80 19.87 19.02 0 0 0
25/10/2023
19.80
 14,100 19.80 19.87 19.80 0 0 0
24/10/2023
19.80
 28,500 19.72 20.18 19.72 0 0 0
23/10/2023
19.72
 3,800 20.11 20.11 19.72 0 0 0
20/10/2023
20.11
 28,400 20.03 20.11 19.41 0 0 0
19/10/2023
20.03
 35,600 20.34 20.34 20.03 0 0 0
18/10/2023
20.34
 26,000 20.57 20.73 19.80 0 0 0
17/10/2023
20.57
 8,900 20.73 20.88 20.57 0 0 0
16/10/2023
20.73
 28,500 20.73 20.73 20.57 0 0 0
13/10/2023
20.73
 10,700 20.73 20.73 20.57 0 0 0
12/10/2023
20.73
 17,600 20.65 20.96 20.65 0 0 0
11/10/2023
20.65
 7,000 20.81 20.81 20.57 0 0 0
10/10/2023
20.81
 13,300 20.57 20.81 20.49 0 0 0
09/10/2023
20.57
 15,700 20.42 20.81 20.34 0 0 0
06/10/2023
20.42
 9,800 20.26 20.42 20.18 0 0 0
05/10/2023
20.26
 31,300 20.18 20.26 20.18 0 0 0
04/10/2023
20.18
 13,300 20.11 20.42 20.11 0 0 0
03/10/2023
20.11
 15,700 20.42 20.42 20.11 0 0 0
02/10/2023
20.42
 7,500 20.11 20.65 20.11 0 0 0
29/09/2023
20.11
 7,500 20.18 20.42 20.11 0 0 0
28/09/2023
20.18
 17,300 20.34 20.34 19.87 0 0 0
27/09/2023
20.34
 56,100 20.34 20.42 19.72 0 0 0
26/09/2023
20.34
 22,400 20.34 20.65 20.18 0 0 0
25/09/2023
20.34
 93,500 21.12 21.19 20.18 0 0 0
22/09/2023
21.12
 21,100 21.35 21.35 20.81 0 0 0
21/09/2023
21.35
 26,100 21.66 21.66 21.27 0 0 0
20/09/2023
21.66
 47,300 21.12 21.81 21.50 0 0 0
19/09/2023
21.12
 12,000 21.35 21.43 21.04 0 0 0
18/09/2023
21.35
 33,800 21.35 22.12 21.19 0 0 0
15/09/2023
21.35
 48,000 21.12 21.35 21.12 0 0 0
14/09/2023
21.12
 39,000 20.96 21.35 20.96 0 0 0
13/09/2023
20.96
 111,000 20.88 21.12 20.73 0 0 0
12/09/2023
20.88
 15,200 20.73 20.88 20.73 0 0 0
11/09/2023
20.73
 67,500 20.88 21.27 20.57 0 0 0
08/09/2023
20.88
 72,400 20.88 21.19 20.88 0 0 0
07/09/2023
20.88
 34,800 21.35 21.43 20.73 0 0 0
06/09/2023
21.35
 119,000 20.81 23.99 20.88 0 0 0
05/09/2023
20.81
 29,500 20.88 22.20 20.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |