CTCP Dược phẩm Phong Phú (ppp)

19.70
0.20
(1.03%)
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
(2025-11-05) 		-0.10 -0.51% 6,400 -100 -0.0
18.10
21.70
19.70
2 tháng
(2025-10-06) 		-0.30 -1.52% 21,300 500 0.0
18.10
21.70
19.70
3 tháng
(2025-09-08) 		-2.10 -9.72% 28,800 200 0.0
18.10
21.70
19.70
6 tháng
(2025-06-09) 		0 0% 97,900 9,100 0.2
18.10
22.90
19.70
12 tháng
(2024-12-10) 		4.30 28.25% 630,158 169,000 2.9
15.20
22.90
19.70
24 tháng
(2023-12-18) 		7.24 59.10% 1,149,661 283,300 4.9
11.93
22.90
19.70
36 tháng
(2022-12-21) 		9.44 93.86% 1,649,670 507,800 8.2
9.18
22.90
19.70
60 tháng
(2020-12-31) 		12.21 167.33% 11,004,529 640,210 10.2
7.29
22.90
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
11.69
 100 12.42 12.42 11.69 0 100 0
30/11/2023
12.42
 0 12.42 12.42 12.42 0 0 0
29/11/2023
12.42
 1,800 12.09 12.42 11.69 0 0 0
28/11/2023
12.09
 100 11.69 12.09 12.09 0 0 0
27/11/2023
11.69
 0 11.69 11.69 11.69 0 0 0
24/11/2023
11.69
 200 12.98 12.98 11.69 0 100 -0.0
23/11/2023
12.98
 2,400 11.93 12.98 11.37 0 100 -0.0
22/11/2023
11.93
 200 11.37 11.93 11.93 0 0 0
21/11/2023
11.37
 0 11.37 11.37 11.37 0 0 0
20/11/2023
11.37
 0 11.37 11.37 11.37 0 0 0
17/11/2023
11.37
 2,200 11.37 11.45 11.37 0 0 0
16/11/2023
11.37
 1,300 12.09 12.09 11.13 0 100 -0.0
15/11/2023
12.09
 100 11.69 12.09 12.09 0 0 0
14/11/2023
11.69
 2,100 11.13 11.69 10.97 0 0 0
13/11/2023
11.13
 100 12.18 12.18 11.13 0 100 -0.0
10/11/2023
12.18
 2,200 12.18 12.18 11.29 0 100 -0.0
09/11/2023
12.18
 0 12.18 12.18 12.18 0 0 0
08/11/2023
12.18
 1,200 12.18 12.18 11.13 0 100 -0.0
07/11/2023
12.18
 100 11.69 12.18 12.18 0 0 0
06/11/2023
11.69
 0 11.69 11.69 11.69 0 0 0
03/11/2023
11.69
 200 12.26 12.26 11.05 0 100 -0.0
02/11/2023
12.26
 1,100 11.37 12.26 12.01 0 0 0
01/11/2023
11.37
 2,000 11.69 11.69 11.37 0 0 0
31/10/2023
11.69
 0 11.69 11.69 11.69 0 0 0
30/10/2023
11.69
 100 11.45 11.69 11.69 0 0 0
27/10/2023
11.45
 200 12.42 12.42 11.21 0 100 0
26/10/2023
12.42
 1,500 12.34 12.42 11.37 0 100 -0.0
25/10/2023
12.34
 2,100 11.45 12.34 11.29 0 2,000 -0.0
24/10/2023
11.45
 100 11.69 11.69 11.45 0 0 0
23/10/2023
11.69
 0 11.69 11.69 11.69 0 0 0
20/10/2023
11.69
 0 11.69 11.69 11.69 0 0 0
19/10/2023
11.69
 500 11.37 11.69 11.69 0 0 0
18/10/2023
11.37
 100 12.42 12.42 11.37 0 100 -0.0
17/10/2023
12.42
 200 12.09 12.42 10.89 0 100 -0.0
16/10/2023
12.09
 0 12.09 12.09 12.09 0 0 0
13/10/2023
12.09
 0 12.09 12.09 12.09 0 0 0
12/10/2023
12.09
 1,100 12.09 12.09 11.53 900 0 0.0
11/10/2023
12.09
 600 12.50 12.50 11.53 0 100 -0.0
10/10/2023
12.50
 100 11.69 12.50 12.50 0 0 0
09/10/2023
11.69
 700 11.69 11.69 11.69 0 0 0
06/10/2023
11.69
 500 12.09 12.09 11.61 0 100 -0.0
05/10/2023
12.09
 600 12.74 12.74 12.09 0 0 0
04/10/2023
12.74
 1,300 12.18 12.74 12.09 0 0 0
03/10/2023
12.18
 0 12.18 12.18 12.18 0 0 0
02/10/2023
12.18
 7,000 12.58 12.58 11.53 5,100 100 0.1
29/09/2023
12.58
 200 12.09 12.58 11.05 0 100 -0.0
28/09/2023
12.09
 0 12.09 12.09 12.09 0 0 0
27/09/2023
12.09
 0 12.09 12.09 12.09 0 0 0
26/09/2023
12.09
 0 12.09 12.09 12.09 0 0 0
25/09/2023
12.09
 100 12.09 12.09 12.09 0 0 0
22/09/2023
12.09
 1,900 12.66 12.66 12.09 1,700 0 0.0
21/09/2023
12.66
 100 12.26 12.66 12.66 0 0 0
20/09/2023
12.26
 200 12.26 12.26 12.26 0 0 0
19/09/2023
12.26
 600 12.26 12.26 12.26 0 0 0
18/09/2023
12.26
 400 12.26 12.26 12.18 300 0 0.0
15/09/2023
12.26
 400 12.26 12.50 12.26 200 0 0
14/09/2023
12.26
 100 12.50 12.50 12.26 0 0 0
13/09/2023
12.50
 0 12.50 12.50 12.50 0 0 0
12/09/2023
12.50
 200 12.50 12.50 12.50 0 0 0
11/09/2023
12.50
 500 12.66 12.66 12.50 500 0 0.0
08/09/2023
12.66
 900 12.18 12.66 12.42 0 0 0
07/09/2023
12.18
 6,600 12.09 12.18 12.18 4,100 2,500 0.0
06/09/2023
12.09
 0 12.09 12.09 12.09 0 0 0
05/09/2023
12.09
 200 12.18 12.18 12.09 0 0 0
31/08/2023
12.18
 0 12.18 12.18 12.18 0 0 0
30/08/2023
12.18
 0 12.18 12.18 12.18 0 0 0
29/08/2023
12.18
 100 12.90 12.90 12.18 0 100 -0.0
28/08/2023
12.90
 100 12.58 12.90 12.90 0 0 0
25/08/2023
12.58
 5,100 12.42 12.74 12.58 4,600 0 0
24/08/2023
12.42
 700 12.58 12.58 11.93 600 100 0.0
23/08/2023
12.58
 0 12.58 12.58 12.58 0 0 0
22/08/2023
12.58
 37,900 12.42 12.58 11.69 36,800 100 0.6
21/08/2023
12.42
 300 12.58 12.58 11.69 0 100 -0.0
18/08/2023
12.58
 0 12.58 12.58 12.58 0 0 0
17/08/2023
12.58
 3,400 12.58 12.58 12.58 2,000 0 0.0
16/08/2023
12.58
 30,900 12.42 12.58 12.50 29,800 0 0.5
15/08/2023
12.42
 4,300 12.42 12.42 11.77 2,000 100 0.0
14/08/2023
12.42
 700 12.26 12.42 12.26 500 0 0.0
11/08/2023
12.26
 7,500 12.34 12.34 12.26 5,000 0 0.1
10/08/2023
12.34
 0 12.34 12.34 12.34 0 0 0
09/08/2023
12.34
 200 12.18 12.34 12.18 0 0 0
08/08/2023
12.18
 7,100 12.50 12.50 11.77 3,200 0 0.0
07/08/2023
12.50
 4,200 12.26 12.50 12.34 2,100 0 0.0
04/08/2023
12.26
 5,800 12.34 12.34 12.26 4,800 0 0.1
03/08/2023
12.34
 700 12.34 12.34 12.34 100 0 0.0
02/08/2023
12.34
 500 12.50 12.50 11.69 0 0 0
01/08/2023
12.50
 1,200 12.42 12.50 12.42 0 0 0
31/07/2023
12.42
 3,200 12.42 12.42 11.45 0 100 -0.0
28/07/2023
12.42
 200 12.42 12.42 11.53 0 100 -0.0
27/07/2023
12.42
 300 12.26 12.42 11.53 0 100 -0.0
26/07/2023
12.26
 200 11.29 12.26 12.09 0 0 0
25/07/2023
11.29
 300 11.69 11.69 11.29 0 0 0
24/07/2023
11.69
 5,400 11.69 11.69 11.69 0 0 0
21/07/2023
11.69
 0 11.69 11.69 11.69 0 0 0
20/07/2023
11.69
 0 11.69 11.69 11.69 0 0 0
19/07/2023
11.69
 500 12.74 12.74 11.69 0 0 0
18/07/2023
12.74
 100 12.74 12.74 12.74 0 0 0
17/07/2023
12.74
 1,300 12.74 12.74 11.61 0 100 -0.0
14/07/2023
12.74
 200 12.74 12.74 11.69 0 100 -0.0
13/07/2023
12.74
 0 12.74 12.74 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |