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)
26/05/2023
18.10
 8,400 18.10 18.10 18.02 0 0 0
25/05/2023
18.10
 51,315 18.17 18.62 18.02 0 0 0
24/05/2023
18.17
 35,100 18.17 18.25 18.02 0 0 0
23/05/2023
18.17
 47,100 18.25 18.54 18.17 0 0 0
22/05/2023
18.25
 138,900 18.10 18.62 18.17 0 0 0
19/05/2023
18.10
 93,400 18.17 18.32 18.10 0 0 0
18/05/2023
18.17
 102,103 18.10 18.25 18.10 0 0 0
17/05/2023
18.10
 130,200 17.95 18.17 17.95 0 0 0
16/05/2023
17.95
 103,515 17.87 18.10 17.87 0 0 0
15/05/2023
17.87
 66,101 18.25 18.25 17.87 0 0 0
12/05/2023
18.25
 10,005 18.02 18.47 18.02 0 0 0
11/05/2023
18.02
 26,908 18.17 18.25 17.58 0 0 0
10/05/2023
18.17
 10,402 18.25 18.25 18.10 0 0 0
09/05/2023
18.25
 115,307 17.95 18.25 18.02 0 0 0
08/05/2023
17.95
 33,900 17.95 18.25 17.95 0 0 0
05/05/2023
17.95
 32,500 18.02 18.10 17.50 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/05/2023
18.02
 35,752 17.95 18.32 17.87 0 0 0
28/04/2023
17.95
 226,400 17.44 18.46 17.73 0 0 0
27/04/2023
17.44
 43,700 17.07 17.51 17.00 0 0 0
26/04/2023
17.07
 46,900 17.00 17.07 16.85 0 0 0
25/04/2023
17.00
 15,300 16.78 17.00 16.78 0 0 0
24/04/2023
16.78
 17,800 16.78 16.85 16.78 0 0 0
21/04/2023
16.78
 3,501 16.78 16.85 16.78 0 0 0
20/04/2023
16.78
 39,700 16.42 16.85 16.42 0 0 0
19/04/2023
16.42
 5,900 16.49 16.49 16.42 0 0 0
18/04/2023
16.49
 3,101 16.49 16.64 16.49 0 0 0
17/04/2023
16.49
 37,800 16.49 16.56 16.42 0 0 0
14/04/2023
16.49
 18,800 16.64 16.64 16.42 0 0 0
13/04/2023
16.64
 18,711 16.64 16.64 16.56 0 0 0
12/04/2023
16.64
 9,800 16.42 16.64 16.42 0 0 0
11/04/2023
16.42
 8,200 16.42 16.56 16.34 0 0 0
10/04/2023
16.42
 26,401 16.42 16.56 16.34 0 0 0
07/04/2023
16.42
 20,500 16.49 16.49 16.27 0 0 0
06/04/2023
16.49
 18,700 16.49 16.64 16.42 0 0 0
05/04/2023
16.49
 46,312 16.42 16.49 16.42 0 0 0
04/04/2023
16.42
 53,900 16.49 16.56 16.34 0 0 0
03/04/2023
16.49
 37,456 16.49 16.71 16.34 0 0 0
31/03/2023
16.49
 2,000 16.20 16.71 16.49 0 0 0
30/03/2023
16.20
 281,300 16.85 16.85 16.20 0 0 0
29/03/2023
16.85
 700 16.78 16.85 16.64 0 0 0
28/03/2023
16.78
 5,300 16.93 16.93 16.78 0 0 0
27/03/2023
16.93
 26,000 16.78 17.00 16.49 0 0 0
24/03/2023
16.78
 17,100 16.56 16.85 16.49 0 0 0
23/03/2023
16.56
 200 16.56 16.56 16.56 0 0 0
22/03/2023
16.56
 10,400 16.49 16.64 16.49 0 0 0
21/03/2023
16.49
 18,804 16.64 16.71 16.49 0 0 0
20/03/2023
16.64
 4,800 16.78 16.78 16.64 0 0 0
17/03/2023
16.78
 10,204 16.78 16.85 16.71 0 0 0
16/03/2023
16.78
 27,300 17.00 17.00 16.71 0 0 0
15/03/2023
17.00
 60,520 16.49 17.07 16.56 0 0 0
14/03/2023
16.49
 30,805 16.64 16.64 16.42 0 0 0
13/03/2023
16.64
 11,900 16.64 16.64 16.56 0 0 0
10/03/2023
16.64
 23,305 16.71 16.78 16.56 0 0 0
09/03/2023
16.71
 22,600 16.78 16.78 16.56 0 0 0
08/03/2023
16.78
 6,800 16.78 16.78 16.56 0 0 0
07/03/2023
16.78
 4,900 16.78 17.07 16.71 0 0 0
06/03/2023
16.78
 18,904 16.64 17.07 16.49 0 0 0
03/03/2023
16.64
 27,400 16.78 16.78 16.64 0 0 0
02/03/2023
16.78
 11,205 16.71 16.78 16.56 0 0 0
01/03/2023
16.71
 43,601 16.42 16.71 16.12 0 0 0
28/02/2023
16.42
 24,015 16.56 16.78 16.12 0 0 0
27/02/2023
16.56
 68,745 17.07 17.07 16.56 0 0 0
24/02/2023
17.07
 18,800 17.29 17.29 17.00 0 0 0
23/02/2023
17.29
 37,400 17.29 17.29 17.00 0 0 0
22/02/2023
17.29
 64,300 17.29 17.51 17.07 0 0 0
21/02/2023
17.29
 34,100 17.58 17.73 17.29 0 0 0
20/02/2023
17.58
 143,405 17.29 17.58 17.15 0 0 0
16/02/2023
17.29
 48,306 16.78 17.29 16.93 0 0 0
15/02/2023
16.78
 34,853 16.71 17.00 16.71 0 0 0
14/02/2023
16.71
 43,800 16.71 16.78 16.64 0 0 0
13/02/2023
16.71
 68,306 17.22 17.22 16.49 0 0 0
10/02/2023
17.22
 23,000 17.36 17.36 16.93 0 0 0
09/02/2023
17.36
 157,118 16.85 17.44 16.78 0 0 0
08/02/2023
16.85
 38,900 16.71 16.93 16.78 0 0 0
07/02/2023
16.71
 34,701 17.07 17.15 16.71 0 0 0
06/02/2023
17.07
 65,400 16.93 17.07 16.93 0 0 0
03/02/2023
16.93
 106,615 17.00 17.58 16.78 0 0 0
02/02/2023
17.00
 75,210 17.22 18.02 16.85 0 0 0
01/02/2023
17.22
 99,215 17.58 18.97 17.22 0 0 0
31/01/2023
17.58
 276,919 15.32 17.58 15.69 0 0 0
30/01/2023
15.32
 58,700 15.25 15.39 14.88 0 0 0
27/01/2023
15.25
 55,000 15.32 15.47 15.03 0 0 0
19/01/2023
15.32
 94,400 15.32 15.32 15.18 0 0 0
18/01/2023
15.32
 104,000 15.10 15.54 15.18 0 0 0
17/01/2023
15.10
 93,300 14.96 15.18 14.96 0 0 0
16/01/2023
14.96
 58,700 14.96 15.18 14.88 0 0 0
13/01/2023
14.96
 60,100 14.81 14.96 14.81 0 0 0
12/01/2023
14.81
 48,400 14.74 14.88 14.67 0 0 0
11/01/2023
14.74
 12,100 14.74 14.88 14.59 0 0 0
10/01/2023
14.74
 36,000 14.59 15.03 14.52 0 0 0
09/01/2023
14.59
 57,600 15.47 15.61 14.52 0 0 0
06/01/2023
15.47
 121,300 15.10 16.05 15.18 0 0 0
05/01/2023
15.10
 150,300 14.67 15.10 14.67 0 0 0
04/01/2023
14.67
 84,726 14.67 14.67 14.59 0 0 0
03/01/2023
14.67
 10,200 14.59 14.67 14.59 0 0 0
30/12/2022
14.59
 21,800 14.59 14.59 14.45 0 0 0
29/12/2022
14.59
 29,300 14.59 14.59 14.52 0 0 0
28/12/2022
14.59
 38,700 14.59 14.59 14.45 0 0 0
27/12/2022
14.59
 41,167 14.45 14.67 14.37 0 0 0
26/12/2022
14.45
 64,100 14.59 14.74 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |