Tổng Công ty cổ phần Phong Phú (pph)

28
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
(2025-11-04) 		1.04 3.89% 527,800 0 0
26.86
28.18
27.80
2 tháng
(2025-10-06) 		1.42 5.38% 1,026,300 0 0
25.91
28.18
27.80
3 tháng
(2025-09-05) 		1.52 5.76% 1,503,800 0 0
25.91
28.18
27.80
6 tháng
(2025-06-09) 		2.37 9.29% 3,052,300 -4,000 -0.1
25.43
28.18
27.80
12 tháng
(2024-12-09) 		2 7.72% 8,040,859 -4,500 -0.1
21.71
28.89
27.80
24 tháng
(2023-12-15) 		7.32 35.56% 17,349,924 -4,900 -0.1
20.58
29.10
27.80
36 tháng
(2022-12-20) 		13.53 94.11% 27,209,671 -4,900 -0.1
14.23
29.10
27.80
60 tháng
(2020-12-30) 		18.01 182.16% 62,805,028 -44,800 -1.2
9.89
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
20.88
 97,100 20.26 20.96 20.18 0 0 0
30/08/2023
20.26
 20,900 19.87 20.26 19.87 0 0 0
29/08/2023
19.87
 14,800 20.03 20.11 19.80 0 0 0
28/08/2023
20.03
 3,400 19.80 20.18 20.03 0 0 0
25/08/2023
19.80
 30,700 20.03 20.03 19.80 0 0 0
24/08/2023
20.03
 7,100 19.80 20.18 19.87 0 0 0
23/08/2023
19.80
 13,100 19.80 20.03 19.80 0 0 0
22/08/2023
19.80
 29,400 20.03 20.18 19.64 0 0 0
21/08/2023
20.03
 16,400 20.11 20.18 19.87 0 0 0
18/08/2023
20.11
 63,600 20.42 22.51 19.80 0 0 0
17/08/2023
20.42
 6,400 20.49 20.49 20.34 0 0 0
16/08/2023
20.49
 18,200 20.34 20.49 20.18 0 0 0
15/08/2023
20.34
 31,500 20.42 20.42 20.18 0 0 0
14/08/2023
20.42
 23,900 20.42 20.49 20.26 0 0 0
11/08/2023
20.42
 41,800 20.49 20.57 20.18 0 0 0
10/08/2023
20.49
 87,900 20.42 20.57 20.34 0 0 0
09/08/2023
20.42
 48,300 20.26 20.42 20.26 0 0 0
08/08/2023
20.26
 38,400 20.18 20.26 20.03 0 0 0
07/08/2023
20.18
 25,200 20.26 20.34 20.11 0 0 0
04/08/2023
20.26
 36,200 19.80 20.26 19.80 0 0 0
03/08/2023
19.80
 30,600 19.95 19.95 19.72 0 0 0
02/08/2023
19.95
 46,500 19.80 20.11 19.87 0 0 0
01/08/2023
19.80
 48,400 20.18 20.18 19.80 0 0 0
31/07/2023
20.18
 85,400 20.26 20.34 19.80 0 0 0
28/07/2023
20.26
 94,000 20.42 20.65 19.80 0 0 0
27/07/2023
20.42
 75,500 20.42 20.73 20.11 0 0 0
26/07/2023
20.42
 47,200 20.49 20.88 20.26 0 0 0
25/07/2023
20.49
 58,400 20.81 21.04 20.42 0 0 0
24/07/2023
20.81
 53,800 20.65 21.04 20.57 0 0 0
21/07/2023
20.65
 55,400 20.18 20.88 20.42 0 0 0
20/07/2023
20.18
 19,300 20.42 20.49 20.18 0 0 0
19/07/2023
20.42
 53,100 20.03 21.50 20.34 0 0 0
18/07/2023
20.03
 27,400 19.95 20.03 19.95 0 0 0
17/07/2023
19.95
 34,300 19.80 20.03 19.87 0 0 0
14/07/2023
19.80
 23,800 19.95 20.03 19.80 0 0 0
13/07/2023
19.95
 70,900 19.80 20.11 19.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |