Tổng Công ty cổ phần Phong Phú (pph)

26.60
0.10
(0.38%)
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
(2026-05-18) 		-0.11 -0.43% 217,800 0 0
26.42
27.10
26.50
2 tháng
(2026-04-20) 		-0.11 -0.43% 697,000 0 0
26.42
27.10
26.50
3 tháng
(2026-03-19) 		-0.98 -3.57% 1,193,200 0 0
25.84
27.48
26.50
6 tháng
(2025-12-19) 		-0.02 -0.07% 2,116,400 -100 -0.0
25.84
28.74
26.50
12 tháng
(2025-06-23) 		1.79 7.26% 5,123,800 -4,100 -0.1
24.71
28.74
26.50
24 tháng
(2024-06-27) 		1.70 6.84% 13,976,162 -5,000 -0.1
20.94
28.74
26.50
36 tháng
(2023-07-03) 		8.23 45.08% 23,807,386 -5,000 -0.1
17.59
28.74
26.50
60 tháng
(2021-07-13) 		12.72 92.26% 56,481,007 -10,900 -0.3
12.04
28.74
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
19.09
 29,400 19.31 19.46 18.94 0 0 0
21/08/2023
19.31
 16,400 19.39 19.46 19.16 0 0 0
18/08/2023
19.39
 63,600 19.69 21.71 19.09 0 0 0
17/08/2023
19.69
 6,400 19.76 19.76 19.61 0 0 0
16/08/2023
19.76
 18,200 19.61 19.76 19.46 0 0 0
15/08/2023
19.61
 31,500 19.69 19.69 19.46 0 0 0
14/08/2023
19.69
 23,900 19.69 19.76 19.54 0 0 0
11/08/2023
19.69
 41,800 19.76 19.84 19.46 0 0 0
10/08/2023
19.76
 87,900 19.69 19.84 19.61 0 0 0
09/08/2023
19.69
 48,300 19.54 19.69 19.54 0 0 0
08/08/2023
19.54
 38,400 19.46 19.54 19.31 0 0 0
07/08/2023
19.46
 25,200 19.54 19.61 19.39 0 0 0
04/08/2023
19.54
 36,200 19.09 19.54 19.09 0 0 0
03/08/2023
19.09
 30,600 19.24 19.24 19.01 0 0 0
02/08/2023
19.24
 46,500 19.09 19.39 19.16 0 0 0
01/08/2023
19.09
 48,400 19.46 19.46 19.09 0 0 0
31/07/2023
19.46
 85,400 19.54 19.61 19.09 0 0 0
28/07/2023
19.54
 94,000 19.69 19.91 19.09 0 0 0
27/07/2023
19.69
 75,500 19.69 19.99 19.39 0 0 0
26/07/2023
19.69
 47,200 19.76 20.14 19.54 0 0 0
25/07/2023
19.76
 58,400 20.06 20.29 19.69 0 0 0
24/07/2023
20.06
 53,800 19.91 20.29 19.84 0 0 0
21/07/2023
19.91
 55,400 19.46 20.14 19.69 0 0 0
20/07/2023
19.46
 19,300 19.69 19.76 19.46 0 0 0
19/07/2023
19.69
 53,100 19.31 20.74 19.61 0 0 0
18/07/2023
19.31
 27,400 19.24 19.31 19.24 0 0 0
17/07/2023
19.24
 34,300 19.09 19.31 19.16 0 0 0
14/07/2023
19.09
 23,800 19.24 19.31 19.09 0 0 0
13/07/2023
19.24
 70,900 19.09 19.39 19.09 0 0 0
12/07/2023
19.09
 18,500 19.09 19.31 19.09 0 0 0
11/07/2023
19.09
 9,600 19.24 19.31 18.94 0 0 0
10/07/2023
19.24
 17,400 19.16 19.24 19.01 0 0 0
07/07/2023
19.16
 16,800 19.09 19.16 18.79 0 0 0
06/07/2023
19.09
 20,200 19.46 19.46 18.86 0 0 0
05/07/2023
19.46
 31,200 18.56 19.46 18.56 0 0 0
04/07/2023
18.56
 25,662 18.27 18.71 18.42 0 0 0
03/07/2023
18.27
 7,800 18.34 18.49 18.19 0 0 0
30/06/2023
18.34
 3,200 18.19 18.34 18.04 0 0 0
29/06/2023
18.19
 17,813 18.34 18.34 18.12 0 0 0
28/06/2023
18.34
 8,900 18.27 18.49 18.12 0 0 0
27/06/2023
18.27
 0 17.97 18.27 18.27 0 0 0
26/06/2023
17.97
 16,500 18.56 18.56 17.97 0 0 0
23/06/2023
18.56
 40,244 18.27 18.64 18.27 0 0 0
22/06/2023
18.27
 32,300 18.42 18.42 18.19 0 0 0
21/06/2023
18.42
 20,900 18.04 18.42 17.97 0 0 0
20/06/2023
18.04
 8,600 18.04 18.04 18.04 0 0 0
19/06/2023
18.04
 9,400 18.12 18.12 17.97 0 0 0
16/06/2023
18.12
 24,033 18.19 18.19 17.97 0 0 0
15/06/2023
18.19
 7,336 18.19 18.27 18.12 0 0 0
14/06/2023
18.19
 22,100 18.27 18.49 18.19 0 0 0
13/06/2023
18.27
 29,610 18.19 18.49 18.19 0 0 0
12/06/2023
18.19
 52,000 18.12 18.27 18.04 0 0 0
09/06/2023
18.12
 9,400 18.19 18.27 18.04 0 0 0
08/06/2023
18.19
 11,000 18.19 18.19 18.12 0 0 0
07/06/2023
18.19
 16,200 18.04 18.19 17.97 0 0 0
06/06/2023
18.04
 10,200 18.12 18.12 17.97 0 0 0
05/06/2023
18.12
 18,300 17.82 18.12 17.82 0 0 0
02/06/2023
17.82
 18,800 17.82 18.19 17.82 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2023
17.82
 14,000 17.67 18.34 17.74 0 0 0
31/05/2023
17.67
 48,700 17.67 17.74 17.59 0 0 0
30/05/2023
17.67
 21,700 17.52 17.88 17.59 0 0 0
29/05/2023
17.52
 1,400 17.45 17.52 17.52 0 0 0
26/05/2023
17.45
 8,400 17.45 17.45 17.38 0 0 0
25/05/2023
17.45
 51,315 17.52 17.95 17.38 0 0 0
24/05/2023
17.52
 35,100 17.52 17.59 17.38 0 0 0
23/05/2023
17.52
 47,100 17.59 17.88 17.52 0 0 0
22/05/2023
17.59
 138,900 17.45 17.95 17.52 0 0 0
19/05/2023
17.45
 93,400 17.52 17.67 17.45 0 0 0
18/05/2023
17.52
 102,103 17.45 17.59 17.45 0 0 0
17/05/2023
17.45
 130,200 17.31 17.52 17.31 0 0 0
16/05/2023
17.31
 103,515 17.24 17.45 17.24 0 0 0
15/05/2023
17.24
 66,101 17.59 17.59 17.24 0 0 0
12/05/2023
17.59
 10,005 17.38 17.81 17.38 0 0 0
11/05/2023
17.38
 26,908 17.52 17.59 16.95 0 0 0
10/05/2023
17.52
 10,402 17.59 17.59 17.45 0 0 0
09/05/2023
17.59
 115,307 17.31 17.59 17.38 0 0 0
08/05/2023
17.31
 33,900 17.31 17.59 17.31 0 0 0
05/05/2023
17.31
 32,500 17.38 17.45 16.88 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/05/2023
17.38
 35,752 17.31 17.67 17.24 0 0 0
28/04/2023
17.31
 226,400 16.81 17.80 17.10 0 0 0
27/04/2023
16.81
 43,700 16.46 16.89 16.39 0 0 0
26/04/2023
16.46
 46,900 16.39 16.46 16.25 0 0 0
25/04/2023
16.39
 15,300 16.18 16.39 16.18 0 0 0
24/04/2023
16.18
 17,800 16.18 16.25 16.18 0 0 0
21/04/2023
16.18
 3,501 16.18 16.25 16.18 0 0 0
20/04/2023
16.18
 39,700 15.83 16.25 15.83 0 0 0
19/04/2023
15.83
 5,900 15.90 15.90 15.83 0 0 0
18/04/2023
15.90
 3,101 15.90 16.04 15.90 0 0 0
17/04/2023
15.90
 37,800 15.90 15.97 15.83 0 0 0
14/04/2023
15.90
 18,800 16.04 16.04 15.83 0 0 0
13/04/2023
16.04
 18,711 16.04 16.04 15.97 0 0 0
12/04/2023
16.04
 9,800 15.83 16.04 15.83 0 0 0
11/04/2023
15.83
 8,200 15.83 15.97 15.76 0 0 0
10/04/2023
15.83
 26,401 15.83 15.97 15.76 0 0 0
07/04/2023
15.83
 20,500 15.90 15.90 15.69 0 0 0
06/04/2023
15.90
 18,700 15.90 16.04 15.83 0 0 0
05/04/2023
15.90
 46,312 15.83 15.90 15.83 0 0 0
04/04/2023
15.83
 53,900 15.90 15.97 15.76 0 0 0
03/04/2023
15.90
 37,456 15.90 16.11 15.76 0 0 0
31/03/2023
15.90
 2,000 15.62 16.11 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |