Tổng Công ty cổ phần Phong Phú (pph)

26.70
0.20
(0.75%)
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
(2026-05-18) 		-0.11 -0.43% 217,800 0 0
26.42
27.10
26.50
2 tháng
(2026-04-20) 		-0.11 -0.43% 697,000 0 0
26.42
27.10
26.50
3 tháng
(2026-03-19) 		-0.98 -3.57% 1,193,200 0 0
25.84
27.48
26.50
6 tháng
(2025-12-19) 		-0.02 -0.07% 2,116,400 -100 -0.0
25.84
28.74
26.50
12 tháng
(2025-06-23) 		1.79 7.26% 5,123,800 -4,100 -0.1
24.71
28.74
26.50
24 tháng
(2024-06-27) 		1.70 6.84% 13,976,162 -5,000 -0.1
20.94
28.74
26.50
36 tháng
(2023-07-03) 		8.23 45.08% 23,807,386 -5,000 -0.1
17.59
28.74
26.50
60 tháng
(2021-07-13) 		12.72 92.26% 56,481,007 -10,900 -0.3
12.04
28.74
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2023
19.84
 15,700 19.69 20.06 19.61 0 0 0
06/10/2023
19.69
 9,800 19.54 19.69 19.46 0 0 0
05/10/2023
19.54
 31,300 19.46 19.54 19.46 0 0 0
04/10/2023
19.46
 13,300 19.39 19.69 19.39 0 0 0
03/10/2023
19.39
 15,700 19.69 19.69 19.39 0 0 0
02/10/2023
19.69
 7,500 19.39 19.91 19.39 0 0 0
29/09/2023
19.39
 7,500 19.46 19.69 19.39 0 0 0
28/09/2023
19.46
 17,300 19.61 19.61 19.16 0 0 0
27/09/2023
19.61
 56,100 19.61 19.69 19.01 0 0 0
26/09/2023
19.61
 22,400 19.61 19.91 19.46 0 0 0
25/09/2023
19.61
 93,500 20.36 20.44 19.46 0 0 0
22/09/2023
20.36
 21,100 20.59 20.59 20.06 0 0 0
21/09/2023
20.59
 26,100 20.89 20.89 20.51 0 0 0
20/09/2023
20.89
 47,300 20.36 21.04 20.74 0 0 0
19/09/2023
20.36
 12,000 20.59 20.66 20.29 0 0 0
18/09/2023
20.59
 33,800 20.59 21.33 20.44 0 0 0
15/09/2023
20.59
 48,000 20.36 20.59 20.36 0 0 0
14/09/2023
20.36
 39,000 20.21 20.59 20.21 0 0 0
13/09/2023
20.21
 111,000 20.14 20.36 19.99 0 0 0
12/09/2023
20.14
 15,200 19.99 20.14 19.99 0 0 0
11/09/2023
19.99
 67,500 20.14 20.51 19.84 0 0 0
08/09/2023
20.14
 72,400 20.14 20.44 20.14 0 0 0
07/09/2023
20.14
 34,800 20.59 20.66 19.99 0 0 0
06/09/2023
20.59
 119,000 20.06 23.13 20.14 0 0 0
05/09/2023
20.06
 29,500 20.14 21.41 19.91 0 0 0
31/08/2023
20.14
 97,100 19.54 20.21 19.46 0 0 0
30/08/2023
19.54
 20,900 19.16 19.54 19.16 0 0 0
29/08/2023
19.16
 14,800 19.31 19.39 19.09 0 0 0
28/08/2023
19.31
 3,400 19.09 19.46 19.31 0 0 0
25/08/2023
19.09
 30,700 19.31 19.31 19.09 0 0 0
24/08/2023
19.31
 7,100 19.09 19.46 19.16 0 0 0
23/08/2023
19.09
 13,100 19.09 19.31 19.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |