CTCP Dược phẩm Phong Phú (ppp)

18.90
0.10
(0.53%)
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
(2026-04-01) 		0.70 3.85% 4,300 900 0.0
18.10
18.90
18.90
2 tháng
(2026-03-02) 		1.85 10.83% 23,700 800 -0.0
17.05
20
18.90
3 tháng
(2026-02-02) 		1.10 6.21% 27,900 -200 -0.0
16.96
20
18.90
6 tháng
(2025-11-03) 		1.01 5.66% 73,400 -3,600 -0.1
16.40
20.11
18.90
12 tháng
(2025-05-06) 		0.36 1.96% 178,500 5,100 0.1
16.40
21.22
18.90
24 tháng
(2024-05-13) 		4.55 31.73% 816,753 182,200 3.1
13.24
21.22
18.90
36 tháng
(2023-05-17) 		8.74 85.96% 1,482,965 386,800 6.4
10.16
21.22
18.90
60 tháng
(2021-05-27) 		11.90 170.16% 10,609,317 630,000 10.0
6.93
21.22
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
14.43
 4,644 14.52 14.52 14.43 0 4,500 -0.1
24/04/2024
14.52
 811 14.26 14.52 14.26 0 100 -0.0
23/04/2024
15.37
 300 14.26 15.37 14.26 0 100 -0.0
22/04/2024
15.37
 1,605 14.26 15.71 14.26 500 100 0.0
19/04/2024
15.46
 3,400 14.35 15.46 14.35 2,500 100 0.0
17/04/2024
15.46
 3,323 14.26 15.46 14.09 2,700 3,200 -0.0
16/04/2024
14.95
 7,205 14.86 15.12 14.52 0 5,900 -0.1
15/04/2024
14.26
 540 14.26 14.26 14.26 0 0 0
12/04/2024
15.46
 2,127 15.37 15.46 15.37 500 0 0.0
11/04/2024
15.37
 1,107 14.26 15.37 14.26 0 0 0
10/04/2024
15.46
 400 14.26 15.46 14.26 0 0 0
09/04/2024
15.46
 1,811 14.18 15.46 14.18 500 100 0.0
08/04/2024
15.37
 310 15.37 15.37 15.37 0 0 0
05/04/2024
15.46
 7,300 15.20 15.46 15.20 5,000 0 0.1
04/04/2024
15.20
 400 14.95 15.20 14.26 0 0 0
03/04/2024
15.20
 1,310 14.69 15.20 14.69 0 0 0
02/04/2024
15.20
 1,703 14.52 16.23 14.52 0 0 0
01/04/2024
15.20
 245 15.20 15.20 15.20 0 0 0
29/03/2024
15.20
 3,302 15.12 15.20 15.12 200 0 0.0
28/03/2024
15.12
 1,900 14.60 15.29 14.60 0 0 0
27/03/2024
15.12
 745 15.12 15.12 15.03 0 0 0
26/03/2024
15.20
 5 15.20 15.20 15.20 0 0 0
25/03/2024
15.20
 6,200 15.29 15.29 14.77 3,000 0 0.1
22/03/2024
15.20
 2,261 15.37 15.37 14.52 1,000 0 0.0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
21/03/2024
14.95
 2,603 14.95 15.20 14.95 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2024
14.43
 2,500 15.15 15.15 14.35 100 400 -0.0
19/03/2024
14.27
 6,200 14.42 14.50 14.27 3,200 0 0.1
18/03/2024
14.42
 15,825 14.50 14.50 14.35 10,200 700 0.2
15/03/2024
14.35
 1,322 14.35 14.35 14.35 500 0 0.0
14/03/2024
14.50
 9,211 14.35 14.57 14.35 3,800 0 0.1
13/03/2024
14.35
 900 14.50 14.50 14.35 0 0 0
12/03/2024
14.50
 1,420 14.05 14.50 14.05 0 1,000 -0.0
11/03/2024
14.57
 26,857 14.05 15.39 14.05 13,800 12,900 0.0
08/03/2024
14.05
 8,900 14.20 14.20 13.68 6,500 6,800 -0.0
07/03/2024
14.20
 6,969 14.05 14.20 13.97 3,200 4,900 -0.0
06/03/2024
14.20
 27,981 13.75 14.35 13.75 16,700 5,600 0.2
05/03/2024
13.60
 21,200 13.83 13.83 13.45 16,400 0 0.3
04/03/2024
13.45
 13,302 13.38 13.45 13.38 5,100 1,000 0.1
01/03/2024
13.38
 13,801 13.68 13.68 13.08 5,000 0 0.1
29/02/2024
12.93
 10,000 12.85 13.08 12.85 3,900 0 0.1
28/02/2024
12.63
 34,100 12.33 12.70 12.33 12,200 0 0.2
27/02/2024
12.33
 1,812 12.33 12.33 12.33 0 0 0
26/02/2024
12.18
 0 12.18 12.18 12.18 0 0 0
23/02/2024
12.18
 3,511 12.70 12.70 12.03 500 0 0.0
22/02/2024
12.03
 500 12.11 12.11 12.03 0 0 0
21/02/2024
12.03
 1,500 12.70 12.70 12.03 300 0 0.0
20/02/2024
11.88
 6 11.88 11.88 11.88 0 0 0
19/02/2024
11.88
 10,200 11.81 11.88 11.81 0 10,000 -0.2
16/02/2024
11.81
 101 11.81 11.81 11.81 0 100 -0.0
15/02/2024
12.78
 102 12.78 12.78 12.78 0 0 0
07/02/2024
11.81
 160 11.81 11.81 11.81 0 100 -0.0
06/02/2024
12.70
 0 12.70 12.70 12.70 0 0 0
05/02/2024
12.70
 11,100 11.96 13.45 11.96 10,100 7,600 0.0
02/02/2024
12.70
 1,502 12.56 12.70 12.56 0 500 -0.0
01/02/2024
11.96
 400 12.33 12.33 11.96 100 0 0.0
31/01/2024
11.96
 100 11.96 11.96 11.96 100 0 0.0
30/01/2024
12.18
 600 11.66 12.48 11.66 0 100 -0.0
29/01/2024
12.33
 400 12.33 12.33 12.33 0 0 0
26/01/2024
12.48
 200 11.73 12.48 11.73 0 0 0
25/01/2024
11.73
 200 11.58 11.73 11.58 100 0 0.0
24/01/2024
11.58
 100 11.58 11.58 11.58 0 100 -0.0
23/01/2024
12.33
 5,600 11.66 12.33 11.58 2,500 0 0.0
22/01/2024
11.96
 10,100 11.96 11.96 11.96 200 10,000 -0.2
19/01/2024
11.96
 10 11.96 11.96 11.96 0 0 0
18/01/2024
11.96
 2,100 12.18 12.18 11.96 1,800 0 0.0
17/01/2024
11.96
 321 11.43 11.96 11.43 200 100 0.0
16/01/2024
12.41
 2,001 12.26 12.41 12.18 0 0 0
15/01/2024
12.26
 200 11.14 12.26 11.14 200 100 0.0
12/01/2024
12.33
 400 12.33 12.33 12.33 0 0 0
11/01/2024
11.73
 173 11.73 11.73 11.73 0 0 0
10/01/2024
12.48
 1,800 12.56 12.56 11.58 1,700 0 0.0
09/01/2024
12.33
 0 12.33 12.33 12.33 0 0 0
08/01/2024
12.33
 0 12.33 12.33 12.33 0 0 0
05/01/2024
12.33
 901 12.56 12.56 12.11 400 0 0.0
04/01/2024
12.56
 25,001 12.56 12.56 12.56 15,000 600 0.2
03/01/2024
12.56
 5,300 12.11 12.70 12.11 2,000 0 0.0
02/01/2024
11.96
 17,300 11.96 12.11 11.96 13,000 0 0.2
29/12/2023
11.06
 500 11.88 11.88 11.06 0 0 0
28/12/2023
11.88
 11,900 11.88 12.03 11.88 6,700 0 0.1
27/12/2023
11.88
 10,200 11.73 11.96 11.81 5,000 0 0.1
26/12/2023
11.73
 3,100 11.73 11.73 11.73 1,800 0 0.0
25/12/2023
11.73
 100 11.51 11.73 11.73 0 0 0
22/12/2023
11.51
 1,800 11.06 11.51 11.36 0 0 0
21/12/2023
11.06
 0 11.06 11.06 11.06 0 0 0
20/12/2023
11.06
 0 11.06 11.06 11.06 0 0 0
19/12/2023
11.06
 2,100 11.36 12.03 11.06 0 0 0
18/12/2023
11.36
 100 11.28 11.36 11.36 0 0 0
15/12/2023
11.28
 200 11.06 11.28 11.28 0 0 0
14/12/2023
11.06
 0 11.06 11.06 11.06 0 0 0
13/12/2023
11.06
 100 11.43 11.43 11.06 0 0 0
12/12/2023
11.43
 0 11.43 11.43 11.43 0 0 0
11/12/2023
11.43
 3,400 11.36 11.43 11.36 2,000 100 0.0
08/12/2023
11.36
 9,000 11.06 11.43 11.36 0 0 0
07/12/2023
11.06
 2,000 11.06 11.14 11.06 0 0 0
06/12/2023
11.06
 300 11.06 11.06 11.06 300 0 0.0
05/12/2023
11.06
 1,300 10.84 11.14 11.06 0 0 0
04/12/2023
10.84
 100 10.84 10.84 10.84 0 0 0
01/12/2023
10.84
 100 11.51 11.51 10.84 0 100 0
30/11/2023
11.51
 0 11.51 11.51 11.51 0 0 0
29/11/2023
11.51
 1,800 11.21 11.51 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |