CTCP Dược phẩm Phong Phú (ppp)

20.50
-0.40
(-1.91%)
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
(2026-02-11) 		2.50 13.59% 8,800 -700 -0.0
18.40
20.90
20.50
2 tháng
(2026-01-12) 		1.90 10% 34,400 -500 -0.0
17.70
20.90
20.50
3 tháng
(2025-12-15) 		1.90 10% 46,200 -4,400 -0.1
17.70
20.90
20.50
6 tháng
(2025-09-15) 		0.90 4.50% 75,600 -3,800 -0.1
17.70
21.70
20.50
12 tháng
(2025-03-18) 		2.84 15.72% 290,900 49,300 0.9
17.50
22.90
20.50
24 tháng
(2024-03-25) 		4.50 27.42% 857,908 178,600 3.0
14.28
22.90
20.50
36 tháng
(2023-03-29) 		10.25 96.20% 1,564,988 436,300 7.2
10.65
22.90
20.50
60 tháng
(2021-04-08) 		12.20 140.11% 10,697,317 633,500 10.1
7.48
22.90
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
13.30
 5,600 12.58 13.30 12.50 2,500 0 0.0
22/01/2024
12.90
 10,100 12.90 12.90 12.90 200 10,000 -0.2
19/01/2024
12.90
 10 12.90 12.90 12.90 0 0 0
18/01/2024
12.90
 2,100 13.14 13.14 12.90 1,800 0 0.0
17/01/2024
12.90
 321 12.34 12.90 12.34 200 100 0.0
16/01/2024
13.38
 2,001 13.22 13.38 13.14 0 0 0
15/01/2024
13.22
 200 12.01 13.22 12.01 200 100 0.0
12/01/2024
13.30
 400 13.30 13.30 13.30 0 0 0
11/01/2024
12.66
 173 12.66 12.66 12.66 0 0 0
10/01/2024
13.47
 1,800 13.55 13.55 12.50 1,700 0 0.0
09/01/2024
13.30
 0 13.30 13.30 13.30 0 0 0
08/01/2024
13.30
 0 13.30 13.30 13.30 0 0 0
05/01/2024
13.30
 901 13.55 13.55 13.06 400 0 0.0
04/01/2024
13.55
 25,001 13.55 13.55 13.55 15,000 600 0.2
03/01/2024
13.55
 5,300 13.06 13.71 13.06 2,000 0 0.0
02/01/2024
12.90
 17,300 12.90 13.06 12.90 13,000 0 0.2
29/12/2023
11.93
 500 12.82 12.82 11.93 0 0 0
28/12/2023
12.82
 11,900 12.82 12.98 12.82 6,700 0 0.1
27/12/2023
12.82
 10,200 12.66 12.90 12.74 5,000 0 0.1
26/12/2023
12.66
 3,100 12.66 12.66 12.66 1,800 0 0.0
25/12/2023
12.66
 100 12.42 12.66 12.66 0 0 0
22/12/2023
12.42
 1,800 11.93 12.42 12.26 0 0 0
21/12/2023
11.93
 0 11.93 11.93 11.93 0 0 0
20/12/2023
11.93
 0 11.93 11.93 11.93 0 0 0
19/12/2023
11.93
 2,100 12.26 12.98 11.93 0 0 0
18/12/2023
12.26
 100 12.18 12.26 12.26 0 0 0
15/12/2023
12.18
 200 11.93 12.18 12.18 0 0 0
14/12/2023
11.93
 0 11.93 11.93 11.93 0 0 0
13/12/2023
11.93
 100 12.34 12.34 11.93 0 0 0
12/12/2023
12.34
 0 12.34 12.34 12.34 0 0 0
11/12/2023
12.34
 3,400 12.26 12.34 12.26 2,000 100 0.0
08/12/2023
12.26
 9,000 11.93 12.34 12.26 0 0 0
07/12/2023
11.93
 2,000 11.93 12.01 11.93 0 0 0
06/12/2023
11.93
 300 11.93 11.93 11.93 300 0 0.0
05/12/2023
11.93
 1,300 11.69 12.01 11.93 0 0 0
04/12/2023
11.69
 100 11.69 11.69 11.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |