Tổng Công ty cổ phần Phong Phú (pph)

28.50
-0.10
(-0.35%)
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
(2026-02-23) 		-0.50 -1.72% 342,400 0 0
27.70
29.80
28.50
2 tháng
(2026-01-19) 		0.70 2.51% 719,800 -100 -0.0
27.60
29.80
28.50
3 tháng
(2025-12-18) 		0.90 3.25% 924,400 -100 -0.0
27.30
29.80
28.50
6 tháng
(2025-09-19) 		1.93 7.25% 2,200,600 -100 -0.0
25.91
29.80
28.50
12 tháng
(2025-03-24) 		0.83 2.99% 6,148,500 -4,600 -0.1
21.71
29.80
28.50
24 tháng
(2024-03-28) 		5.64 24.58% 15,981,737 -5,000 -0.1
21.71
29.80
28.50
36 tháng
(2023-04-03) 		12.11 73.45% 24,814,312 -5,000 -0.1
16.42
29.80
28.50
60 tháng
(2021-04-13) 		12.49 77.51% 59,653,871 -36,100 -1.0
12.49
29.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
20.57
 8,900 20.73 20.88 20.57 0 0 0
16/10/2023
20.73
 28,500 20.73 20.73 20.57 0 0 0
13/10/2023
20.73
 10,700 20.73 20.73 20.57 0 0 0
12/10/2023
20.73
 17,600 20.65 20.96 20.65 0 0 0
11/10/2023
20.65
 7,000 20.81 20.81 20.57 0 0 0
10/10/2023
20.81
 13,300 20.57 20.81 20.49 0 0 0
09/10/2023
20.57
 15,700 20.42 20.81 20.34 0 0 0
06/10/2023
20.42
 9,800 20.26 20.42 20.18 0 0 0
05/10/2023
20.26
 31,300 20.18 20.26 20.18 0 0 0
04/10/2023
20.18
 13,300 20.11 20.42 20.11 0 0 0
03/10/2023
20.11
 15,700 20.42 20.42 20.11 0 0 0
02/10/2023
20.42
 7,500 20.11 20.65 20.11 0 0 0
29/09/2023
20.11
 7,500 20.18 20.42 20.11 0 0 0
28/09/2023
20.18
 17,300 20.34 20.34 19.87 0 0 0
27/09/2023
20.34
 56,100 20.34 20.42 19.72 0 0 0
26/09/2023
20.34
 22,400 20.34 20.65 20.18 0 0 0
25/09/2023
20.34
 93,500 21.12 21.19 20.18 0 0 0
22/09/2023
21.12
 21,100 21.35 21.35 20.81 0 0 0
21/09/2023
21.35
 26,100 21.66 21.66 21.27 0 0 0
20/09/2023
21.66
 47,300 21.12 21.81 21.50 0 0 0
19/09/2023
21.12
 12,000 21.35 21.43 21.04 0 0 0
18/09/2023
21.35
 33,800 21.35 22.12 21.19 0 0 0
15/09/2023
21.35
 48,000 21.12 21.35 21.12 0 0 0
14/09/2023
21.12
 39,000 20.96 21.35 20.96 0 0 0
13/09/2023
20.96
 111,000 20.88 21.12 20.73 0 0 0
12/09/2023
20.88
 15,200 20.73 20.88 20.73 0 0 0
11/09/2023
20.73
 67,500 20.88 21.27 20.57 0 0 0
08/09/2023
20.88
 72,400 20.88 21.19 20.88 0 0 0
07/09/2023
20.88
 34,800 21.35 21.43 20.73 0 0 0
06/09/2023
21.35
 119,000 20.81 23.99 20.88 0 0 0
05/09/2023
20.81
 29,500 20.88 22.20 20.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |