Tổng Công ty cổ phần Phong Phú (pph)

28
0.50
(1.82%)
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 2.56% 410,300 0 0
26.80
28
28
2 tháng
(2026-03-02) 		-1.40 -4.76% 825,600 0 0
26.80
29.40
28
3 tháng
(2026-02-02) 		-0.70 -2.44% 1,201,400 0 0
26.80
29.80
28
6 tháng
(2025-11-03) 		1.05 3.89% 2,193,600 -100 -0.0
26.80
29.80
28
12 tháng
(2025-05-06) 		3.77 15.57% 5,113,000 -4,100 -0.1
24.23
29.80
28
24 tháng
(2024-05-13) 		4.61 19.73% 15,516,481 -5,000 -0.1
21.71
29.80
28
36 tháng
(2023-05-17) 		9.90 54.72% 24,278,440 -5,000 -0.1
18.10
29.80
28
60 tháng
(2021-05-27) 		12.99 86.59% 58,545,758 -29,400 -0.8
12.49
29.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
19.87
 16,800 19.80 19.87 19.49 0 0 0
06/07/2023
19.80
 20,200 20.18 20.18 19.56 0 0 0
05/07/2023
20.18
 31,200 19.25 20.18 19.25 0 0 0
04/07/2023
19.25
 25,662 18.94 19.41 19.10 0 0 0
03/07/2023
18.94
 7,800 19.02 19.17 18.86 0 0 0
30/06/2023
19.02
 3,200 18.86 19.02 18.71 0 0 0
29/06/2023
18.86
 17,813 19.02 19.02 18.79 0 0 0
28/06/2023
19.02
 8,900 18.94 19.17 18.79 0 0 0
27/06/2023
18.94
 0 18.63 18.94 18.94 0 0 0
26/06/2023
18.63
 16,500 19.25 19.25 18.63 0 0 0
23/06/2023
19.25
 40,244 18.94 19.33 18.94 0 0 0
22/06/2023
18.94
 32,300 19.10 19.10 18.86 0 0 0
21/06/2023
19.10
 20,900 18.71 19.10 18.63 0 0 0
20/06/2023
18.71
 8,600 18.71 18.71 18.71 0 0 0
19/06/2023
18.71
 9,400 18.79 18.79 18.63 0 0 0
16/06/2023
18.79
 24,033 18.86 18.86 18.63 0 0 0
15/06/2023
18.86
 7,336 18.86 18.94 18.79 0 0 0
14/06/2023
18.86
 22,100 18.94 19.17 18.86 0 0 0
13/06/2023
18.94
 29,610 18.86 19.17 18.86 0 0 0
12/06/2023
18.86
 52,000 18.79 18.94 18.71 0 0 0
09/06/2023
18.79
 9,400 18.86 18.94 18.71 0 0 0
08/06/2023
18.86
 11,000 18.86 18.86 18.79 0 0 0
07/06/2023
18.86
 16,200 18.71 18.86 18.63 0 0 0
06/06/2023
18.71
 10,200 18.79 18.79 18.63 0 0 0
05/06/2023
18.79
 18,300 18.48 18.79 18.48 0 0 0
02/06/2023
18.48
 18,800 18.48 18.86 18.48 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2023
18.48
 14,000 18.32 19.02 18.40 0 0 0
31/05/2023
18.32
 48,700 18.32 18.40 18.25 0 0 0
30/05/2023
18.32
 21,700 18.17 18.54 18.25 0 0 0
29/05/2023
18.17
 1,400 18.10 18.17 18.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |