Tổng Công ty cổ phần Phong Phú (pph)

25.60
-0.10
(-0.39%)
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
(2026-08-18) 		-0.40 -1.54% 174,800 0 0
25.40
28.80
25.60
2 tháng
(2026-07-20) 		0.46 1.82% 660,200 0 0
24.10
28.80
25.60
3 tháng
(2026-06-19) 		0.36 1.43% 884,800 0 0
24.10
28.80
25.60
6 tháng
(2026-03-23) 		0.44 1.74% 2,084,700 0 0
23.33
28.80
25.60
12 tháng
(2025-09-22) 		1.02 4.16% 4,361,700 0 0
23.33
28.80
25.60
24 tháng
(2024-09-27) 		1.24 5.10% 12,780,916 0 0
19.94
28.80
25.60
36 tháng
(2023-10-03) 		7.13 38.64% 22,716,692 0 0
15.35
28.80
25.60
60 tháng
(2021-10-13) 		6.14 31.58% 53,332,560 4,700 0.2
11.47
28.80
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
22.34
 108,600 22.18 22.34 22.03 0 0 0
29/05/2024
22.11
 70,683 22.42 22.42 22.03 0 0 0
28/05/2024
22.42
 28,100 22.18 22.42 22.18 0 0 0
27/05/2024
22.11
 29,945 22.11 22.26 21.71 0 0 0
24/05/2024
22.11
 97,535 22.11 22.34 21.95 0 0 0
23/05/2024
22.11
 86,211 21.95 22.11 21.79 0 0 0
22/05/2024
21.95
 119,924 22.03 22.26 21.95 0 0 0
21/05/2024
21.95
 136,802 21.95 22.03 21.63 0 0 0
20/05/2024
21.63
 24,200 21.95 21.95 21.63 0 0 0
17/05/2024
19.98
 7,500 20.14 20.14 19.98 0 0 0
16/05/2024
22.03
 48,855 21.71 22.03 21.71 0 0 0
15/05/2024
21.63
 83,918 21.40 22.11 21.24 0 0 0
14/05/2024
21.24
 26,201 21.55 21.55 21.24 0 0 0
13/05/2024
21.48
 34,200 21.63 21.71 21.40 0 0 0
10/05/2024
21.55
 31,300 21.71 21.79 21.40 0 0 0
09/05/2024
21.71
 48,700 21.55 21.79 21.55 0 0 0
08/05/2024
21.71
 161,381 21.16 21.87 21.16 0 0 0
07/05/2024
21.16
 63,393 21.08 21.32 21.00 0 0 0
06/05/2024
21.16
 21,800 20.85 21.16 20.85 0 0 0
03/05/2024
20.85
 100,600 21.00 21.00 20.69 0 0 0
02/05/2024
20.85
 33,643 21.00 21.24 20.69 0 0 0
01/05/2024
19.90
 62,200 19.67 19.90 19.59 0 0 0
30/04/2024
19.98
 7,500 20.14 20.14 19.98 0 0 0
29/04/2024
19.98
 7,500 20.14 20.14 19.98 0 0 0
26/04/2024
21.00
 43,500 20.85 22.03 20.85 0 0 0
25/04/2024
20.77
 22,300 21.00 21.16 20.69 0 0 0
24/04/2024
20.45
 29,900 20.69 21.16 20.53 0 0 0
23/04/2024
20.53
 56,100 20.45 20.93 20.37 0 0 0
22/04/2024
20.61
 21,740 20.45 20.61 20.37 0 0 0
19/04/2024
20.45
 49,211 20.93 20.93 20.45 0 0 0
18/04/2024
19.98
 7,500 20.14 20.14 19.98 0 0 0
17/04/2024
20.85
 8,915 20.93 20.93 20.85 0 0 0
16/04/2024
20.93
 36,546 20.77 20.93 20.45 0 0 0
15/04/2024
20.85
 43,600 21.24 21.24 20.77 0 0 0
12/04/2024
21.16
 39,000 21.00 21.32 20.93 0 0 0
11/04/2024
21.00
 25,400 21.08 21.16 20.37 0 0 0
10/04/2024
21.16
 15,700 21.24 21.24 21.16 0 0 0
09/04/2024
21.24
 13,600 21.40 21.48 21.16 0 0 0
08/04/2024
21.40
 14,736 21.63 21.71 21.40 0 0 0
05/04/2024
21.63
 36,800 21.24 21.63 21.16 0 0 0
04/04/2024
21.24
 40,800 21.32 21.32 21.08 0 0 0
03/04/2024
21.24
 22,702 21.32 21.48 21.24 0 0 0
02/04/2024
21.24
 15,348 21.16 21.24 21.16 0 0 0
01/04/2024
21.16
 24,329 21.08 21.32 21.08 0 0 0
29/03/2024
21.08
 22,111 21.08 21.32 21.08 0 0 0
28/03/2024
21.08
 19,501 21.00 21.16 20.93 0 0 0
27/03/2024
21.08
 54,664 21.08 21.08 20.85 0 0 0
26/03/2024
21.00
 44,501 21.00 21.08 20.93 0 0 0
25/03/2024
20.93
 61,600 21.00 21.08 20.77 0 0 0
22/03/2024
20.93
 41,009 20.93 21.08 20.93 0 0 0
21/03/2024
21.08
 85,478 21.08 21.16 20.93 0 0 0
20/03/2024
20.93
 115,300 20.61 21.00 20.61 0 0 0
19/03/2024
20.53
 58,507 20.30 20.53 20.22 0 0 0
18/03/2024
20.37
 60,402 20.61 20.69 20.22 0 0 0
15/03/2024
20.69
 76,800 20.77 20.93 20.37 0 0 0
14/03/2024
20.69
 21,000 20.69 20.93 20.61 0 0 0
13/03/2024
20.61
 87,500 20.37 20.93 20.37 0 0 0
12/03/2024
20.30
 22,700 20.30 20.30 20.14 0 0 0
11/03/2024
20.06
 38,000 20.22 20.30 20.06 0 0 0
08/03/2024
20.37
 11,151 20.30 20.37 20.22 0 0 0
07/03/2024
20.37
 56,500 20.37 20.45 20.22 0 0 0
06/03/2024
20.37
 14,703 20.37 20.45 20.30 0 0 0
05/03/2024
20.37
 31,400 20.45 20.45 20.30 0 0 0
04/03/2024
20.45
 52,000 20.37 20.45 20.30 0 0 0
01/03/2024
20.30
 24,400 20.30 20.30 20.22 0 0 0
29/02/2024
20.22
 43,800 20.37 20.37 20.22 0 0 0
28/02/2024
20.37
 47,000 20.45 20.45 20.30 0 0 0
27/02/2024
20.45
 14,434 20.45 20.45 20.37 0 0 0
26/02/2024
20.45
 32,980 20.37 20.45 20.30 0 0 0
23/02/2024
20.30
 47,100 20.45 20.45 20.22 0 0 0
22/02/2024
20.37
 22,200 20.37 20.37 20.30 0 0 0
21/02/2024
20.37
 37,100 20.37 20.45 20.30 0 0 0
20/02/2024
20.45
 26,200 20.53 20.53 20.37 0 0 0
19/02/2024
20.53
 23,201 20.30 20.53 20.30 0 0 0
16/02/2024
20.30
 42,300 20.45 20.45 20.14 0 0 0
15/02/2024
20.22
 42,530 20.22 20.30 19.67 0 0 0
14/02/2024
19.98
 7,500 20.14 20.14 19.98 0 0 0
13/02/2024
19.98
 7,500 20.14 20.14 19.98 0 0 0
12/02/2024
22.81
 13,300 22.97 22.97 22.73 0 0 0
09/02/2024
23.21
 8,601 23.21 23.29 23.13 0 0 0
08/02/2024
23.29
 28,200 23.21 23.36 23.05 0 0 0
07/02/2024
20.14
 9,242 20.14 20.14 20.06 0 0 0
06/02/2024
20.14
 40,645 20.22 20.30 20.06 0 0 0
05/02/2024
20.22
 4,600 20.30 20.45 20.22 0 0 0
02/02/2024
20.30
 22,945 20.30 20.37 20.22 0 0 0
01/02/2024
20.30
 52,200 20.30 20.45 20.22 0 0 0
31/01/2024
20.30
 108,100 20.61 20.61 20.30 0 0 0
30/01/2024
20.69
 14,100 20.45 20.69 20.45 0 0 0
29/01/2024
20.61
 42,100 20.45 20.69 20.30 0 0 0
26/01/2024
20.37
 17,604 20.37 20.37 20.30 0 0 0
25/01/2024
20.22
 2,500 20.45 20.45 20.22 0 0 0
24/01/2024
20.37
 38,900 20.45 20.45 20.30 0 0 0
23/01/2024
20.45
 8,702 20.61 20.61 20.45 0 0 0
22/01/2024
20.45
 24,800 20.14 20.45 20.06 0 0 0
19/01/2024
20.14
 26,601 19.98 20.37 19.90 0 0 0
18/01/2024
19.98
 16,500 19.98 19.98 19.98 0 0 0
17/01/2024
19.90
 14,517 19.90 19.98 19.90 0 0 0
16/01/2024
19.82
 9,900 19.82 19.90 19.75 0 0 0
15/01/2024
19.82
 7,300 19.75 19.82 19.67 0 0 0
12/01/2024
19.90
 19,900 19.98 19.98 19.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |