CTCP Dược phẩm Phong Phú (ppp)

18.90
0.10
(0.53%)
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
(2026-04-01) 		0.70 3.85% 4,300 900 0.0
18.10
18.90
18.90
2 tháng
(2026-03-02) 		1.85 10.83% 23,700 800 -0.0
17.05
20
18.90
3 tháng
(2026-02-02) 		1.10 6.21% 27,900 -200 -0.0
16.96
20
18.90
6 tháng
(2025-11-03) 		1.01 5.66% 73,400 -3,600 -0.1
16.40
20.11
18.90
12 tháng
(2025-05-06) 		0.36 1.96% 178,500 5,100 0.1
16.40
21.22
18.90
24 tháng
(2024-05-13) 		4.55 31.73% 816,753 182,200 3.1
13.24
21.22
18.90
36 tháng
(2023-05-17) 		8.74 85.96% 1,482,965 386,800 6.4
10.16
21.22
18.90
60 tháng
(2021-05-27) 		11.90 170.16% 10,609,317 630,000 10.0
6.93
21.22
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2023
10.84
 700 10.84 10.84 10.84 0 0 0
06/10/2023
10.84
 500 11.21 11.21 10.76 0 100 -0.0
05/10/2023
11.21
 600 11.81 11.81 11.21 0 0 0
04/10/2023
11.81
 1,300 11.28 11.81 11.21 0 0 0
03/10/2023
11.28
 0 11.28 11.28 11.28 0 0 0
02/10/2023
11.28
 7,000 11.66 11.66 10.69 5,100 100 0.1
29/09/2023
11.66
 200 11.21 11.66 10.24 0 100 -0.0
28/09/2023
11.21
 0 11.21 11.21 11.21 0 0 0
27/09/2023
11.21
 0 11.21 11.21 11.21 0 0 0
26/09/2023
11.21
 0 11.21 11.21 11.21 0 0 0
25/09/2023
11.21
 100 11.21 11.21 11.21 0 0 0
22/09/2023
11.21
 1,900 11.73 11.73 11.21 1,700 0 0.0
21/09/2023
11.73
 100 11.36 11.73 11.73 0 0 0
20/09/2023
11.36
 200 11.36 11.36 11.36 0 0 0
19/09/2023
11.36
 600 11.36 11.36 11.36 0 0 0
18/09/2023
11.36
 400 11.36 11.36 11.28 300 0 0.0
15/09/2023
11.36
 400 11.36 11.58 11.36 200 0 0
14/09/2023
11.36
 100 11.58 11.58 11.36 0 0 0
13/09/2023
11.58
 0 11.58 11.58 11.58 0 0 0
12/09/2023
11.58
 200 11.58 11.58 11.58 0 0 0
11/09/2023
11.58
 500 11.73 11.73 11.58 500 0 0.0
08/09/2023
11.73
 900 11.28 11.73 11.51 0 0 0
07/09/2023
11.28
 6,600 11.21 11.28 11.28 4,100 2,500 0.0
06/09/2023
11.21
 0 11.21 11.21 11.21 0 0 0
05/09/2023
11.21
 200 11.28 11.28 11.21 0 0 0
31/08/2023
11.28
 0 11.28 11.28 11.28 0 0 0
30/08/2023
11.28
 0 11.28 11.28 11.28 0 0 0
29/08/2023
11.28
 100 11.96 11.96 11.28 0 100 -0.0
28/08/2023
11.96
 100 11.66 11.96 11.96 0 0 0
25/08/2023
11.66
 5,100 11.51 11.81 11.66 4,600 0 0
24/08/2023
11.51
 700 11.66 11.66 11.06 600 100 0.0
23/08/2023
11.66
 0 11.66 11.66 11.66 0 0 0
22/08/2023
11.66
 37,900 11.51 11.66 10.84 36,800 100 0.6
21/08/2023
11.51
 300 11.66 11.66 10.84 0 100 -0.0
18/08/2023
11.66
 0 11.66 11.66 11.66 0 0 0
17/08/2023
11.66
 3,400 11.66 11.66 11.66 2,000 0 0.0
16/08/2023
11.66
 30,900 11.51 11.66 11.58 29,800 0 0.5
15/08/2023
11.51
 4,300 11.51 11.51 10.91 2,000 100 0.0
14/08/2023
11.51
 700 11.36 11.51 11.36 500 0 0.0
11/08/2023
11.36
 7,500 11.43 11.43 11.36 5,000 0 0.1
10/08/2023
11.43
 0 11.43 11.43 11.43 0 0 0
09/08/2023
11.43
 200 11.28 11.43 11.28 0 0 0
08/08/2023
11.28
 7,100 11.58 11.58 10.91 3,200 0 0.0
07/08/2023
11.58
 4,200 11.36 11.58 11.43 2,100 0 0.0
04/08/2023
11.36
 5,800 11.43 11.43 11.36 4,800 0 0.1
03/08/2023
11.43
 700 11.43 11.43 11.43 100 0 0.0
02/08/2023
11.43
 500 11.58 11.58 10.84 0 0 0
01/08/2023
11.58
 1,200 11.51 11.58 11.51 0 0 0
31/07/2023
11.51
 3,200 11.51 11.51 10.61 0 100 -0.0
28/07/2023
11.51
 200 11.51 11.51 10.69 0 100 -0.0
27/07/2023
11.51
 300 11.36 11.51 10.69 0 100 -0.0
26/07/2023
11.36
 200 10.46 11.36 11.21 0 0 0
25/07/2023
10.46
 300 10.84 10.84 10.46 0 0 0
24/07/2023
10.84
 5,400 10.84 10.84 10.84 0 0 0
21/07/2023
10.84
 0 10.84 10.84 10.84 0 0 0
20/07/2023
10.84
 0 10.84 10.84 10.84 0 0 0
19/07/2023
10.84
 500 11.81 11.81 10.84 0 0 0
18/07/2023
11.81
 100 11.81 11.81 11.81 0 0 0
17/07/2023
11.81
 1,300 11.81 11.81 10.76 0 100 -0.0
14/07/2023
11.81
 200 11.81 11.81 10.84 0 100 -0.0
13/07/2023
11.81
 0 11.81 11.81 11.81 0 0 0
12/07/2023
11.81
 0 11.81 11.81 11.81 0 0 0
11/07/2023
11.81
 9,700 11.28 11.81 11.51 4,300 0 0.1
10/07/2023
11.28
 4,900 11.21 11.28 11.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |