Tổng Công ty cổ phần Phong Phú (pph)

27.90
0.10
(0.36%)
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) 		0.20 0.72% 188,700 -100 -0.0
27.30
27.90
27.80
2 tháng
(2025-11-28) 		0.60 2.20% 428,100 -100 -0.0
27.30
28
27.80
3 tháng
(2025-10-29) 		0.95 3.52% 1,216,800 -100 -0.0
26.76
28.18
27.80
6 tháng
(2025-07-31) 		0.95 3.52% 2,415,200 -100 -0.0
25.91
28.18
27.80
12 tháng
(2025-02-03) 		0.50 1.84% 6,874,176 -4,600 -0.1
21.71
28.89
27.80
24 tháng
(2024-02-07) 		5.97 27.23% 16,657,939 -5,000 -0.1
21.71
29.10
27.80
36 tháng
(2023-02-13) 		11.19 66.98% 25,396,890 -5,000 -0.1
16.20
29.10
27.80
60 tháng
(2021-02-22) 		15.57 126.26% 62,660,724 -44,900 -1.2
12.04
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
14.59
 2,110 14.23 14.59 14.23 0 0 0
22/12/2022
14.23
 2,200 14.23 14.23 14.23 0 0 0
21/12/2022
14.23
 13,800 14.37 14.37 14.23 0 0 0
20/12/2022
14.37
 37,500 14.67 14.67 14.23 0 0 0
19/12/2022
14.67
 13,200 14.81 14.81 14.45 0 0 0
16/12/2022
14.81
 32,800 14.74 14.81 14.74 0 0 0
15/12/2022
14.74
 3,000 14.74 14.88 14.74 0 0 0
14/12/2022
14.74
 40,400 14.74 14.81 14.67 0 0 0
13/12/2022
14.74
 24,200 14.81 14.81 14.52 0 0 0
12/12/2022
14.81
 32,600 14.52 15.18 14.59 0 0 0
09/12/2022
14.52
 24,800 14.59 14.59 14.45 0 0 0
08/12/2022
14.59
 17,400 14.37 14.59 14.52 0 0 0
07/12/2022
14.37
 35,900 14.67 14.67 14.37 0 0 0
06/12/2022
14.67
 35,500 14.81 15.03 14.67 0 0 0
05/12/2022
14.81
 24,800 14.81 15.03 14.81 0 0 0
02/12/2022
14.81
 37,200 14.88 14.96 14.59 0 0 0
01/12/2022
14.88
 58,100 14.96 15.03 14.74 0 0 0
30/11/2022
14.96
 36,911 14.59 14.96 14.52 0 0 0
29/11/2022
14.59
 34,889 14.37 14.81 14.23 0 0 0
28/11/2022
14.37
 22,001 13.94 14.45 14.30 0 0 0
25/11/2022
13.94
 5,010 13.86 14.30 13.79 0 0 0
24/11/2022
13.86
 1,400 13.86 14.15 13.35 0 0 0
23/11/2022
13.86
 1,400 14.23 14.23 13.86 0 0 0
22/11/2022
14.23
 10,600 14.30 14.37 13.86 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2022
14.30
 16,500 13.57 14.59 13.86 0 0 0
18/11/2022
13.57
 33,050 13.44 13.84 13.37 0 0 0
17/11/2022
13.44
 44,000 13.30 13.77 13.23 0 0 0
16/11/2022
13.30
 101,200 12.49 13.37 11.88 0 0 0
15/11/2022
12.49
 67,441 13.50 13.50 12.15 0 0 0
14/11/2022
13.50
 34,700 13.91 14.18 13.37 0 0 0
11/11/2022
13.91
 25,505 13.71 14.72 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |