Tổng Công ty cổ phần Phong Phú (pph)

27.90
0.10
(0.36%)
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) 		0.20 0.72% 188,700 -100 -0.0
27.30
27.90
27.80
2 tháng
(2025-11-28) 		0.60 2.20% 428,100 -100 -0.0
27.30
28
27.80
3 tháng
(2025-10-29) 		0.95 3.52% 1,216,800 -100 -0.0
26.76
28.18
27.80
6 tháng
(2025-07-31) 		0.95 3.52% 2,415,200 -100 -0.0
25.91
28.18
27.80
12 tháng
(2025-02-03) 		0.50 1.84% 6,874,176 -4,600 -0.1
21.71
28.89
27.80
24 tháng
(2024-02-07) 		5.97 27.23% 16,657,939 -5,000 -0.1
21.71
29.10
27.80
36 tháng
(2023-02-13) 		11.19 66.98% 25,396,890 -5,000 -0.1
16.20
29.10
27.80
60 tháng
(2021-02-22) 		15.57 126.26% 62,660,724 -44,900 -1.2
12.04
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
19.80
 18,500 19.80 20.03 19.80 0 0 0
11/07/2023
19.80
 9,600 19.95 20.03 19.64 0 0 0
10/07/2023
19.95
 17,400 19.87 19.95 19.72 0 0 0
07/07/2023
19.87
 16,800 19.80 19.87 19.49 0 0 0
06/07/2023
19.80
 20,200 20.18 20.18 19.56 0 0 0
05/07/2023
20.18
 31,200 19.25 20.18 19.25 0 0 0
04/07/2023
19.25
 25,662 18.94 19.41 19.10 0 0 0
03/07/2023
18.94
 7,800 19.02 19.17 18.86 0 0 0
30/06/2023
19.02
 3,200 18.86 19.02 18.71 0 0 0
29/06/2023
18.86
 17,813 19.02 19.02 18.79 0 0 0
28/06/2023
19.02
 8,900 18.94 19.17 18.79 0 0 0
27/06/2023
18.94
 0 18.63 18.94 18.94 0 0 0
26/06/2023
18.63
 16,500 19.25 19.25 18.63 0 0 0
23/06/2023
19.25
 40,244 18.94 19.33 18.94 0 0 0
22/06/2023
18.94
 32,300 19.10 19.10 18.86 0 0 0
21/06/2023
19.10
 20,900 18.71 19.10 18.63 0 0 0
20/06/2023
18.71
 8,600 18.71 18.71 18.71 0 0 0
19/06/2023
18.71
 9,400 18.79 18.79 18.63 0 0 0
16/06/2023
18.79
 24,033 18.86 18.86 18.63 0 0 0
15/06/2023
18.86
 7,336 18.86 18.94 18.79 0 0 0
14/06/2023
18.86
 22,100 18.94 19.17 18.86 0 0 0
13/06/2023
18.94
 29,610 18.86 19.17 18.86 0 0 0
12/06/2023
18.86
 52,000 18.79 18.94 18.71 0 0 0
09/06/2023
18.79
 9,400 18.86 18.94 18.71 0 0 0
08/06/2023
18.86
 11,000 18.86 18.86 18.79 0 0 0
07/06/2023
18.86
 16,200 18.71 18.86 18.63 0 0 0
06/06/2023
18.71
 10,200 18.79 18.79 18.63 0 0 0
05/06/2023
18.79
 18,300 18.48 18.79 18.48 0 0 0
02/06/2023
18.48
 18,800 18.48 18.86 18.48 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2023
18.48
 14,000 18.32 19.02 18.40 0 0 0
31/05/2023
18.32
 48,700 18.32 18.40 18.25 0 0 0
30/05/2023
18.32
 21,700 18.17 18.54 18.25 0 0 0
29/05/2023
18.17
 1,400 18.10 18.17 18.17 0 0 0
26/05/2023
18.10
 8,400 18.10 18.10 18.02 0 0 0
25/05/2023
18.10
 51,315 18.17 18.62 18.02 0 0 0
24/05/2023
18.17
 35,100 18.17 18.25 18.02 0 0 0
23/05/2023
18.17
 47,100 18.25 18.54 18.17 0 0 0
22/05/2023
18.25
 138,900 18.10 18.62 18.17 0 0 0
19/05/2023
18.10
 93,400 18.17 18.32 18.10 0 0 0
18/05/2023
18.17
 102,103 18.10 18.25 18.10 0 0 0
17/05/2023
18.10
 130,200 17.95 18.17 17.95 0 0 0
16/05/2023
17.95
 103,515 17.87 18.10 17.87 0 0 0
15/05/2023
17.87
 66,101 18.25 18.25 17.87 0 0 0
12/05/2023
18.25
 10,005 18.02 18.47 18.02 0 0 0
11/05/2023
18.02
 26,908 18.17 18.25 17.58 0 0 0
10/05/2023
18.17
 10,402 18.25 18.25 18.10 0 0 0
09/05/2023
18.25
 115,307 17.95 18.25 18.02 0 0 0
08/05/2023
17.95
 33,900 17.95 18.25 17.95 0 0 0
05/05/2023
17.95
 32,500 18.02 18.10 17.50 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/05/2023
18.02
 35,752 17.95 18.32 17.87 0 0 0
28/04/2023
17.95
 226,400 17.44 18.46 17.73 0 0 0
27/04/2023
17.44
 43,700 17.07 17.51 17.00 0 0 0
26/04/2023
17.07
 46,900 17.00 17.07 16.85 0 0 0
25/04/2023
17.00
 15,300 16.78 17.00 16.78 0 0 0
24/04/2023
16.78
 17,800 16.78 16.85 16.78 0 0 0
21/04/2023
16.78
 3,501 16.78 16.85 16.78 0 0 0
20/04/2023
16.78
 39,700 16.42 16.85 16.42 0 0 0
19/04/2023
16.42
 5,900 16.49 16.49 16.42 0 0 0
18/04/2023
16.49
 3,101 16.49 16.64 16.49 0 0 0
17/04/2023
16.49
 37,800 16.49 16.56 16.42 0 0 0
14/04/2023
16.49
 18,800 16.64 16.64 16.42 0 0 0
13/04/2023
16.64
 18,711 16.64 16.64 16.56 0 0 0
12/04/2023
16.64
 9,800 16.42 16.64 16.42 0 0 0
11/04/2023
16.42
 8,200 16.42 16.56 16.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |