Tổng Công ty cổ phần Phong Phú (pph)

25.40
0.30
(1.20%)
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
(2026-07-01) 		-1.20 -4.53% 264,000 0 0
24.10
26.50
25.40
2 tháng
(2026-06-01) 		-1.80 -6.63% 449,700 0 0
24.10
27.10
25.40
3 tháng
(2026-05-04) 		-1.70 -6.30% 939,100 0 0
24.10
27.10
25.40
6 tháng
(2026-02-02) 		-2.37 -8.58% 2,134,300 0 0
24.10
28.74
25.40
12 tháng
(2025-08-05) 		-0.51 -1.96% 4,536,900 -100 -0.0
24.10
28.74
25.40
24 tháng
(2024-08-12) 		-0.88 -3.35% 12,533,692 -4,600 -0.1
20.94
28.74
25.40
36 tháng
(2023-08-16) 		5.54 28.02% 22,837,824 -5,000 -0.1
17.59
28.74
25.40
60 tháng
(2021-08-26) 		6.53 34.76% 54,389,692 -5,500 -0.1
12.04
28.74
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
21.39
 31,400 21.48 21.48 21.31 0 0 0
04/03/2024
21.48
 52,000 21.39 21.48 21.31 0 0 0
01/03/2024
21.31
 24,400 21.31 21.31 21.23 0 0 0
29/02/2024
21.23
 43,800 21.39 21.39 21.23 0 0 0
28/02/2024
21.39
 47,000 21.48 21.48 21.31 0 0 0
27/02/2024
21.48
 14,434 21.48 21.48 21.39 0 0 0
26/02/2024
21.48
 32,980 21.39 21.48 21.31 0 0 0
23/02/2024
21.31
 47,100 21.48 21.48 21.23 0 0 0
22/02/2024
21.39
 22,200 21.39 21.39 21.31 0 0 0
21/02/2024
21.39
 37,100 21.39 21.48 21.31 0 0 0
20/02/2024
21.48
 26,200 21.56 21.56 21.39 0 0 0
19/02/2024
21.56
 23,201 21.31 21.56 21.31 0 0 0
16/02/2024
21.31
 42,300 21.48 21.48 21.15 0 0 0
15/02/2024
21.23
 42,530 21.23 21.31 20.65 0 0 0
07/02/2024
21.15
 9,242 21.15 21.15 21.06 0 0 0
06/02/2024
21.15
 40,645 21.23 21.31 21.06 0 0 0
05/02/2024
21.23
 4,600 21.31 21.48 21.23 0 0 0
02/02/2024
21.31
 22,945 21.31 21.39 21.23 0 0 0
01/02/2024
21.31
 52,200 21.31 21.48 21.23 0 0 0
31/01/2024
21.31
 108,100 21.64 21.64 21.31 0 0 0
30/01/2024
21.72
 14,100 21.48 21.72 21.48 0 0 0
29/01/2024
21.64
 42,100 21.48 21.72 21.31 0 0 0
26/01/2024
21.39
 17,604 21.39 21.39 21.31 0 0 0
25/01/2024
21.23
 2,500 21.48 21.48 21.23 0 0 0
24/01/2024
21.39
 38,900 21.48 21.48 21.31 0 0 0
23/01/2024
21.48
 8,702 21.64 21.64 21.48 0 0 0
22/01/2024
21.48
 24,800 21.15 21.48 21.06 0 0 0
19/01/2024
21.15
 26,601 20.98 21.39 20.90 0 0 0
18/01/2024
20.98
 16,500 20.98 20.98 20.98 0 0 0
17/01/2024
20.90
 14,517 20.90 20.98 20.90 0 0 0
16/01/2024
20.82
 9,900 20.82 20.90 20.73 0 0 0
15/01/2024
20.82
 7,300 20.73 20.82 20.65 0 0 0
12/01/2024
20.90
 19,900 20.98 20.98 20.65 0 0 0
11/01/2024
20.90
 21,800 20.98 21.06 20.90 0 0 0
10/01/2024
20.98
 11,201 20.98 21.06 20.90 0 0 0
09/01/2024
20.98
 26,401 20.90 21.06 20.82 0 0 0
08/01/2024
20.90
 75,620 20.73 20.98 20.73 0 0 0
05/01/2024
20.90
 62,200 20.65 20.90 20.57 0 0 0
04/01/2024
20.73
 27,837 20.48 20.73 20.48 0 0 0
03/01/2024
20.65
 22,100 20.32 20.82 20.32 0 0 0
02/01/2024
20.40
 26,812 20.40 20.48 20.40 0 0 0
29/12/2023
20.40
 17,800 20.48 20.48 20.32 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
20.48
 16,800 20.40 20.90 20.40 0 0 0
27/12/2023
20.40
 28,500 20.40 20.40 20.32 0 0 0
26/12/2023
20.40
 12,200 20.40 20.56 20.32 0 0 0
25/12/2023
20.40
 14,500 20.32 20.56 20.24 0 0 0
22/12/2023
20.32
 15,500 20.24 20.48 20.16 0 0 0
21/12/2023
20.24
 25,100 20.16 20.24 20.08 0 0 0
20/12/2023
20.16
 40,200 19.93 20.24 19.93 0 0 0
19/12/2023
19.93
 21,600 19.85 20.01 19.85 0 0 0
18/12/2023
19.85
 91,100 19.85 20.01 19.53 0 0 0
15/12/2023
19.85
 22,600 19.93 20.01 19.77 0 0 0
14/12/2023
19.93
 42,100 19.69 20.01 19.85 0 0 0
13/12/2023
19.69
 37,800 19.93 20.16 19.69 0 0 0
12/12/2023
19.93
 21,200 19.77 20.24 19.85 0 0 0
11/12/2023
19.77
 43,500 19.69 19.93 19.77 0 0 0
08/12/2023
19.69
 25,300 19.77 19.85 19.61 0 0 0
07/12/2023
19.77
 19,400 19.93 19.93 19.61 0 0 0
06/12/2023
19.93
 91,300 19.69 19.93 19.69 0 0 0
05/12/2023
19.69
 43,100 19.45 20.08 19.45 0 0 0
04/12/2023
19.45
 74,400 19.37 19.61 19.21 0 0 0
01/12/2023
19.37
 9,200 19.69 19.77 19.37 0 0 0
30/11/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2023
19.69
 15,300 19.69 20.01 19.61 0 0 0
29/11/2023
19.69
 107,600 19.46 19.69 19.46 0 0 0
28/11/2023
19.46
 74,200 19.69 19.69 19.39 0 0 0
27/11/2023
19.69
 22,900 19.54 19.84 19.61 0 0 0
24/11/2023
19.54
 37,300 19.54 19.61 19.39 0 0 0
23/11/2023
19.54
 75,100 19.76 19.91 19.54 0 0 0
22/11/2023
19.76
 72,500 19.84 19.99 19.69 0 0 0
21/11/2023
19.84
 31,200 19.91 19.99 19.76 0 0 0
20/11/2023
19.91
 58,700 19.84 19.91 19.46 0 0 0
17/11/2023
19.84
 22,400 19.99 20.14 19.61 0 0 0
16/11/2023
19.99
 141,000 19.09 20.36 19.24 0 0 0
15/11/2023
19.09
 27,600 19.09 19.16 19.01 0 0 0
14/11/2023
19.09
 14,400 18.94 19.09 18.94 0 0 0
13/11/2023
18.94
 12,700 18.86 18.94 18.79 0 0 0
10/11/2023
18.86
 4,900 18.86 18.94 18.79 0 0 0
09/11/2023
18.86
 32,500 19.09 19.09 18.71 0 0 0
08/11/2023
19.09
 6,400 18.64 19.09 18.64 0 0 0
07/11/2023
18.64
 19,200 18.71 18.79 18.64 0 0 0
06/11/2023
18.71
 7,800 18.49 18.79 18.49 0 0 0
03/11/2023
18.49
 24,800 18.56 18.56 18.34 0 0 0
02/11/2023
18.56
 17,400 17.97 18.64 18.12 0 0 0
01/11/2023
17.97
 10,900 17.59 17.97 17.82 0 0 0
31/10/2023
17.59
 49,900 18.19 18.34 17.59 0 0 0
30/10/2023
18.19
 50,100 18.56 18.56 18.19 0 0 0
27/10/2023
18.56
 19,700 18.34 18.56 18.34 0 0 0
26/10/2023
18.34
 54,200 19.09 19.16 18.34 0 0 0
25/10/2023
19.09
 14,100 19.09 19.16 19.09 0 0 0
24/10/2023
19.09
 28,500 19.01 19.46 19.01 0 0 0
23/10/2023
19.01
 3,800 19.39 19.39 19.01 0 0 0
20/10/2023
19.39
 28,400 19.31 19.39 18.71 0 0 0
19/10/2023
19.31
 35,600 19.61 19.61 19.31 0 0 0
18/10/2023
19.61
 26,000 19.84 19.99 19.09 0 0 0
17/10/2023
19.84
 8,900 19.99 20.14 19.84 0 0 0
16/10/2023
19.99
 28,500 19.99 19.99 19.84 0 0 0
13/10/2023
19.99
 10,700 19.99 19.99 19.84 0 0 0
12/10/2023
19.99
 17,600 19.91 20.21 19.91 0 0 0
11/10/2023
19.91
 7,000 20.06 20.06 19.84 0 0 0
10/10/2023
20.06
 13,300 19.84 20.06 19.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |