CTCP Dược phẩm Phong Phú (ppp)

19
0.80
(4.40%)
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
(2025-12-29) 		-2.50 -12.20% 27,000 -3,900 -0.1
17.70
20.50
18.20
2 tháng
(2025-11-28) 		-1.70 -8.63% 35,000 -3,600 -0.1
17.70
20.50
18.20
3 tháng
(2025-10-29) 		-2.50 -12.20% 45,200 -3,600 -0.1
17.70
21.70
18.20
6 tháng
(2025-07-31) 		-2.80 -13.46% 93,700 -2,200 -0.0
17.70
22.10
18.20
12 tháng
(2025-02-03) 		2.61 16.97% 554,753 149,900 2.5
15.39
22.90
18.20
24 tháng
(2024-02-07) 		5.26 41.29% 1,067,752 238,000 4.1
12.74
22.90
18.20
36 tháng
(2023-02-13) 		8.31 85.68% 1,603,419 448,600 7.3
9.69
22.90
18.20
60 tháng
(2021-02-22) 		10.32 134.32% 10,905,809 624,310 10.0
7.48
22.90
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
12.18
 0 12.18 12.18 12.18 0 0 0
30/08/2023
12.18
 0 12.18 12.18 12.18 0 0 0
29/08/2023
12.18
 100 12.90 12.90 12.18 0 100 -0.0
28/08/2023
12.90
 100 12.58 12.90 12.90 0 0 0
25/08/2023
12.58
 5,100 12.42 12.74 12.58 4,600 0 0
24/08/2023
12.42
 700 12.58 12.58 11.93 600 100 0.0
23/08/2023
12.58
 0 12.58 12.58 12.58 0 0 0
22/08/2023
12.58
 37,900 12.42 12.58 11.69 36,800 100 0.6
21/08/2023
12.42
 300 12.58 12.58 11.69 0 100 -0.0
18/08/2023
12.58
 0 12.58 12.58 12.58 0 0 0
17/08/2023
12.58
 3,400 12.58 12.58 12.58 2,000 0 0.0
16/08/2023
12.58
 30,900 12.42 12.58 12.50 29,800 0 0.5
15/08/2023
12.42
 4,300 12.42 12.42 11.77 2,000 100 0.0
14/08/2023
12.42
 700 12.26 12.42 12.26 500 0 0.0
11/08/2023
12.26
 7,500 12.34 12.34 12.26 5,000 0 0.1
10/08/2023
12.34
 0 12.34 12.34 12.34 0 0 0
09/08/2023
12.34
 200 12.18 12.34 12.18 0 0 0
08/08/2023
12.18
 7,100 12.50 12.50 11.77 3,200 0 0.0
07/08/2023
12.50
 4,200 12.26 12.50 12.34 2,100 0 0.0
04/08/2023
12.26
 5,800 12.34 12.34 12.26 4,800 0 0.1
03/08/2023
12.34
 700 12.34 12.34 12.34 100 0 0.0
02/08/2023
12.34
 500 12.50 12.50 11.69 0 0 0
01/08/2023
12.50
 1,200 12.42 12.50 12.42 0 0 0
31/07/2023
12.42
 3,200 12.42 12.42 11.45 0 100 -0.0
28/07/2023
12.42
 200 12.42 12.42 11.53 0 100 -0.0
27/07/2023
12.42
 300 12.26 12.42 11.53 0 100 -0.0
26/07/2023
12.26
 200 11.29 12.26 12.09 0 0 0
25/07/2023
11.29
 300 11.69 11.69 11.29 0 0 0
24/07/2023
11.69
 5,400 11.69 11.69 11.69 0 0 0
21/07/2023
11.69
 0 11.69 11.69 11.69 0 0 0
20/07/2023
11.69
 0 11.69 11.69 11.69 0 0 0
19/07/2023
11.69
 500 12.74 12.74 11.69 0 0 0
18/07/2023
12.74
 100 12.74 12.74 12.74 0 0 0
17/07/2023
12.74
 1,300 12.74 12.74 11.61 0 100 -0.0
14/07/2023
12.74
 200 12.74 12.74 11.69 0 100 -0.0
13/07/2023
12.74
 0 12.74 12.74 12.74 0 0 0
12/07/2023
12.74
 0 12.74 12.74 12.74 0 0 0
11/07/2023
12.74
 9,700 12.18 12.74 12.42 4,300 0 0.1
10/07/2023
12.18
 4,900 12.09 12.18 12.09 0 0 0
07/07/2023
12.09
 900 12.50 12.50 11.45 0 100 -0.0
06/07/2023
12.50
 2,900 12.50 12.74 12.42 2,800 0 0.0
05/07/2023
12.50
 500 12.09 12.50 12.09 0 0 0
04/07/2023
12.09
 900 12.09 12.09 12.09 0 0 0
03/07/2023
12.09
 1,100 11.69 12.09 11.69 0 0 0
30/06/2023
11.69
 500 11.69 11.69 11.69 0 0 0
29/06/2023
11.69
 100 11.85 11.85 11.69 0 0 0
28/06/2023
11.85
 500 11.69 11.85 11.85 300 0 0.0
27/06/2023
11.69
 9,600 11.69 11.69 11.69 4,600 0 0.1
26/06/2023
11.69
 800 11.77 11.77 11.69 0 0 0
23/06/2023
11.77
 2,100 11.69 11.77 11.69 200 0 0.0
22/06/2023
11.69
 20,200 11.69 11.77 11.69 11,800 20,000 -0.1
21/06/2023
11.69
 1,802 11.29 11.69 11.69 0 0 0
20/06/2023
11.29
 100 11.29 11.29 11.29 0 0 0
19/06/2023
11.29
 0 11.29 11.29 11.29 0 0 0
16/06/2023
11.29
 0 11.29 11.29 11.29 0 0 0
15/06/2023
11.29
 700 10.97 11.29 10.48 0 0 0
14/06/2023
10.97
 0 10.97 10.97 10.97 0 0 0
13/06/2023
10.97
 0 10.97 10.97 10.97 0 0 0
12/06/2023
10.97
 0 10.97 10.97 10.97 0 0 0
09/06/2023
10.97
 100 12.09 12.09 10.97 0 100 -0.0
08/06/2023
12.09
 2,700 12.01 12.09 11.05 1,600 100 0.0
07/06/2023
12.01
 100 11.29 12.01 10.48 0 100 -0.0
06/06/2023
11.29
 0 11.29 11.29 11.29 0 0 0
05/06/2023
11.29
 2 11.29 11.29 11.29 0 0 0
02/06/2023
11.29
 1,000 11.29 11.29 11.29 0 0 0
01/06/2023
11.29
 0 11.29 11.29 11.29 0 0 0
31/05/2023
11.29
 500 11.29 12.01 11.29 0 0 0
30/05/2023
11.29
 4,400 11.61 11.61 11.29 600 0 0.0
29/05/2023
11.61
 10,400 11.61 11.61 11.29 200 0 0.0
26/05/2023
11.61
 0 11.61 11.61 11.61 0 0 0
25/05/2023
11.61
 1,000 11.29 11.61 11.61 500 0 0.0
24/05/2023
11.29
 0 11.29 11.29 11.29 0 0 0
23/05/2023
11.29
 700 11.69 11.69 11.29 0 100 -0.0
22/05/2023
11.69
 100 10.97 11.69 11.69 0 0 0
19/05/2023
10.97
 100 11.77 11.77 10.97 0 100 -0.0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 4%
18/05/2023
11.77
 1,600 10.97 11.93 11.69 1,200 0 0.0
17/05/2023
10.97
 2,600 11.12 11.12 10.97 100 0 0.0
16/05/2023
11.12
 0 11.12 11.12 11.12 0 0 0
15/05/2023
11.12
 3,300 11.04 11.12 11.12 500 0 0.0
12/05/2023
11.04
 5,600 11.44 11.44 11.04 3,700 0 0.1
11/05/2023
11.44
 3,000 11.36 11.91 11.36 0 0 0
10/05/2023
11.36
 0 11.36 11.36 11.36 0 0 0
09/05/2023
11.36
 100 11.12 11.36 11.36 0 0 0
08/05/2023
11.12
 0 11.12 11.12 11.12 0 0 0
05/05/2023
11.12
 100 12.14 12.14 11.12 0 100 -0.0
04/05/2023
12.14
 100 11.36 12.14 12.14 0 0 0
28/04/2023
11.36
 1,107 11.04 12.14 11.36 200 0 0.0
27/04/2023
11.04
 100 11.83 11.83 11.04 0 100 -0.0
26/04/2023
11.83
 13,300 12.53 12.61 11.83 13,000 5,500 0.1
25/04/2023
12.53
 400 11.98 12.92 12.53 200 0 0.0
24/04/2023
11.98
 2,902 12.85 12.85 11.75 1,400 100 0.0
21/04/2023
12.85
 0 12.85 12.85 12.85 0 0 0
20/04/2023
12.85
 3,500 12.61 12.92 12.61 3,500 0 0.1
19/04/2023
12.61
 11,300 12.92 12.92 12.61 11,300 0 0.2
18/04/2023
12.92
 200 12.30 12.92 11.12 100 100 0
17/04/2023
12.30
 5,700 11.75 12.92 12.30 4,000 100 0.1
14/04/2023
11.75
 9 11.75 11.75 11.75 0 0 0
13/04/2023
11.75
 17,100 11.04 11.75 10.97 7,900 0 0.1
12/04/2023
11.04
 5,100 11.67 11.67 11.04 4,600 100 0.1
11/04/2023
11.67
 200 11.04 11.67 10.26 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |