CTCP Dược phẩm Phong Phú (ppp)

19
0.80
(4.40%)
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) 		-2.50 -12.20% 27,000 -3,900 -0.1
17.70
20.50
18.20
2 tháng
(2025-11-28) 		-1.70 -8.63% 35,000 -3,600 -0.1
17.70
20.50
18.20
3 tháng
(2025-10-29) 		-2.50 -12.20% 45,200 -3,600 -0.1
17.70
21.70
18.20
6 tháng
(2025-07-31) 		-2.80 -13.46% 93,700 -2,200 -0.0
17.70
22.10
18.20
12 tháng
(2025-02-03) 		2.61 16.97% 554,753 149,900 2.5
15.39
22.90
18.20
24 tháng
(2024-02-07) 		5.26 41.29% 1,067,752 238,000 4.1
12.74
22.90
18.20
36 tháng
(2023-02-13) 		8.31 85.68% 1,603,419 448,600 7.3
9.69
22.90
18.20
60 tháng
(2021-02-22) 		10.32 134.32% 10,905,809 624,310 10.0
7.48
22.90
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |