CTCP Dược phẩm Phong Phú (ppp)

18.40
0.40
(2.22%)
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) 		0 0% 2,600 200 0
17.90
19.80
18.40
2 tháng
(2026-06-01) 		-0.50 -2.70% 9,600 200 0
17.90
19.80
18.40
3 tháng
(2026-05-04) 		-0.80 -4.26% 14,900 400 0
17.90
19.80
18.40
6 tháng
(2026-02-02) 		0.20 1.15% 42,700 200 -0.0
16.96
20
18.40
12 tháng
(2025-08-05) 		-1.09 -5.72% 137,200 -2,800 -0.1
16.40
20.48
18.40
24 tháng
(2024-08-12) 		3.31 22.54% 768,886 187,500 3.1
13.66
21.22
18.40
36 tháng
(2023-08-16) 		6.34 54.40% 1,371,261 362,500 6.0
10.31
21.22
18.40
60 tháng
(2021-08-26) 		5.90 48.75% 9,313,307 637,200 10.2
8.44
21.22
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
13.60
 21,200 13.83 13.83 13.45 16,400 0 0.3
04/03/2024
13.45
 13,302 13.38 13.45 13.38 5,100 1,000 0.1
01/03/2024
13.38
 13,801 13.68 13.68 13.08 5,000 0 0.1
29/02/2024
12.93
 10,000 12.85 13.08 12.85 3,900 0 0.1
28/02/2024
12.63
 34,100 12.33 12.70 12.33 12,200 0 0.2
27/02/2024
12.33
 1,812 12.33 12.33 12.33 0 0 0
26/02/2024
12.18
 0 12.18 12.18 12.18 0 0 0
23/02/2024
12.18
 3,511 12.70 12.70 12.03 500 0 0.0
22/02/2024
12.03
 500 12.11 12.11 12.03 0 0 0
21/02/2024
12.03
 1,500 12.70 12.70 12.03 300 0 0.0
20/02/2024
11.88
 6 11.88 11.88 11.88 0 0 0
19/02/2024
11.88
 10,200 11.81 11.88 11.81 0 10,000 -0.2
16/02/2024
11.81
 101 11.81 11.81 11.81 0 100 -0.0
15/02/2024
12.78
 102 12.78 12.78 12.78 0 0 0
07/02/2024
11.81
 160 11.81 11.81 11.81 0 100 -0.0
06/02/2024
12.70
 0 12.70 12.70 12.70 0 0 0
05/02/2024
12.70
 11,100 11.96 13.45 11.96 10,100 7,600 0.0
02/02/2024
12.70
 1,502 12.56 12.70 12.56 0 500 -0.0
01/02/2024
11.96
 400 12.33 12.33 11.96 100 0 0.0
31/01/2024
11.96
 100 11.96 11.96 11.96 100 0 0.0
30/01/2024
12.18
 600 11.66 12.48 11.66 0 100 -0.0
29/01/2024
12.33
 400 12.33 12.33 12.33 0 0 0
26/01/2024
12.48
 200 11.73 12.48 11.73 0 0 0
25/01/2024
11.73
 200 11.58 11.73 11.58 100 0 0.0
24/01/2024
11.58
 100 11.58 11.58 11.58 0 100 -0.0
23/01/2024
12.33
 5,600 11.66 12.33 11.58 2,500 0 0.0
22/01/2024
11.96
 10,100 11.96 11.96 11.96 200 10,000 -0.2
19/01/2024
11.96
 10 11.96 11.96 11.96 0 0 0
18/01/2024
11.96
 2,100 12.18 12.18 11.96 1,800 0 0.0
17/01/2024
11.96
 321 11.43 11.96 11.43 200 100 0.0
16/01/2024
12.41
 2,001 12.26 12.41 12.18 0 0 0
15/01/2024
12.26
 200 11.14 12.26 11.14 200 100 0.0
12/01/2024
12.33
 400 12.33 12.33 12.33 0 0 0
11/01/2024
11.73
 173 11.73 11.73 11.73 0 0 0
10/01/2024
12.48
 1,800 12.56 12.56 11.58 1,700 0 0.0
09/01/2024
12.33
 0 12.33 12.33 12.33 0 0 0
08/01/2024
12.33
 0 12.33 12.33 12.33 0 0 0
05/01/2024
12.33
 901 12.56 12.56 12.11 400 0 0.0
04/01/2024
12.56
 25,001 12.56 12.56 12.56 15,000 600 0.2
03/01/2024
12.56
 5,300 12.11 12.70 12.11 2,000 0 0.0
02/01/2024
11.96
 17,300 11.96 12.11 11.96 13,000 0 0.2
29/12/2023
11.06
 500 11.88 11.88 11.06 0 0 0
28/12/2023
11.88
 11,900 11.88 12.03 11.88 6,700 0 0.1
27/12/2023
11.88
 10,200 11.73 11.96 11.81 5,000 0 0.1
26/12/2023
11.73
 3,100 11.73 11.73 11.73 1,800 0 0.0
25/12/2023
11.73
 100 11.51 11.73 11.73 0 0 0
22/12/2023
11.51
 1,800 11.06 11.51 11.36 0 0 0
21/12/2023
11.06
 0 11.06 11.06 11.06 0 0 0
20/12/2023
11.06
 0 11.06 11.06 11.06 0 0 0
19/12/2023
11.06
 2,100 11.36 12.03 11.06 0 0 0
18/12/2023
11.36
 100 11.28 11.36 11.36 0 0 0
15/12/2023
11.28
 200 11.06 11.28 11.28 0 0 0
14/12/2023
11.06
 0 11.06 11.06 11.06 0 0 0
13/12/2023
11.06
 100 11.43 11.43 11.06 0 0 0
12/12/2023
11.43
 0 11.43 11.43 11.43 0 0 0
11/12/2023
11.43
 3,400 11.36 11.43 11.36 2,000 100 0.0
08/12/2023
11.36
 9,000 11.06 11.43 11.36 0 0 0
07/12/2023
11.06
 2,000 11.06 11.14 11.06 0 0 0
06/12/2023
11.06
 300 11.06 11.06 11.06 300 0 0.0
05/12/2023
11.06
 1,300 10.84 11.14 11.06 0 0 0
04/12/2023
10.84
 100 10.84 10.84 10.84 0 0 0
01/12/2023
10.84
 100 11.51 11.51 10.84 0 100 0
30/11/2023
11.51
 0 11.51 11.51 11.51 0 0 0
29/11/2023
11.51
 1,800 11.21 11.51 10.84 0 0 0
28/11/2023
11.21
 100 10.84 11.21 11.21 0 0 0
27/11/2023
10.84
 0 10.84 10.84 10.84 0 0 0
24/11/2023
10.84
 200 12.03 12.03 10.84 0 100 -0.0
23/11/2023
12.03
 2,400 11.06 12.03 10.54 0 100 -0.0
22/11/2023
11.06
 200 10.54 11.06 11.06 0 0 0
21/11/2023
10.54
 0 10.54 10.54 10.54 0 0 0
20/11/2023
10.54
 0 10.54 10.54 10.54 0 0 0
17/11/2023
10.54
 2,200 10.54 10.61 10.54 0 0 0
16/11/2023
10.54
 1,300 11.21 11.21 10.31 0 100 -0.0
15/11/2023
11.21
 100 10.84 11.21 11.21 0 0 0
14/11/2023
10.84
 2,100 10.31 10.84 10.16 0 0 0
13/11/2023
10.31
 100 11.28 11.28 10.31 0 100 -0.0
10/11/2023
11.28
 2,200 11.28 11.28 10.46 0 100 -0.0
09/11/2023
11.28
 0 11.28 11.28 11.28 0 0 0
08/11/2023
11.28
 1,200 11.28 11.28 10.31 0 100 -0.0
07/11/2023
11.28
 100 10.84 11.28 11.28 0 0 0
06/11/2023
10.84
 0 10.84 10.84 10.84 0 0 0
03/11/2023
10.84
 200 11.36 11.36 10.24 0 100 -0.0
02/11/2023
11.36
 1,100 10.54 11.36 11.14 0 0 0
01/11/2023
10.54
 2,000 10.84 10.84 10.54 0 0 0
31/10/2023
10.84
 0 10.84 10.84 10.84 0 0 0
30/10/2023
10.84
 100 10.61 10.84 10.84 0 0 0
27/10/2023
10.61
 200 11.51 11.51 10.39 0 100 0
26/10/2023
11.51
 1,500 11.43 11.51 10.54 0 100 -0.0
25/10/2023
11.43
 2,100 10.61 11.43 10.46 0 2,000 -0.0
24/10/2023
10.61
 100 10.84 10.84 10.61 0 0 0
23/10/2023
10.84
 0 10.84 10.84 10.84 0 0 0
20/10/2023
10.84
 0 10.84 10.84 10.84 0 0 0
19/10/2023
10.84
 500 10.54 10.84 10.84 0 0 0
18/10/2023
10.54
 100 11.51 11.51 10.54 0 100 -0.0
17/10/2023
11.51
 200 11.21 11.51 10.09 0 100 -0.0
16/10/2023
11.21
 0 11.21 11.21 11.21 0 0 0
13/10/2023
11.21
 0 11.21 11.21 11.21 0 0 0
12/10/2023
11.21
 1,100 11.21 11.21 10.69 900 0 0.0
11/10/2023
11.21
 600 11.58 11.58 10.69 0 100 -0.0
10/10/2023
11.58
 100 10.84 11.58 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |