Tổng Công ty cổ phần Phong Phú (pph)

25.60
-0.10
(-0.39%)
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
(2026-08-18) 		-0.40 -1.54% 174,800 0 0
25.40
28.80
25.60
2 tháng
(2026-07-20) 		0.46 1.82% 660,200 0 0
24.10
28.80
25.60
3 tháng
(2026-06-19) 		0.36 1.43% 884,800 0 0
24.10
28.80
25.60
6 tháng
(2026-03-23) 		0.44 1.74% 2,084,700 0 0
23.33
28.80
25.60
12 tháng
(2025-09-22) 		1.02 4.16% 4,361,700 0 0
23.33
28.80
25.60
24 tháng
(2024-09-27) 		1.24 5.10% 12,780,916 0 0
19.94
28.80
25.60
36 tháng
(2023-10-03) 		7.13 38.64% 22,716,692 0 0
15.35
28.80
25.60
60 tháng
(2021-10-13) 		6.14 31.58% 53,332,560 4,700 0.2
11.47
28.80
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
19.90
 21,800 19.98 20.06 19.90 0 0 0
10/01/2024
19.98
 11,201 19.98 20.06 19.90 0 0 0
09/01/2024
19.98
 26,401 19.90 20.06 19.82 0 0 0
08/01/2024
19.90
 75,620 19.75 19.98 19.75 0 0 0
05/01/2024
19.90
 62,200 19.67 19.90 19.59 0 0 0
04/01/2024
19.75
 27,837 19.51 19.75 19.51 0 0 0
03/01/2024
19.67
 22,100 19.35 19.82 19.35 0 0 0
02/01/2024
19.43
 26,812 19.43 19.51 19.43 0 0 0
01/01/2024
19.43
 17,800 19.51 19.51 19.35 0 0 0
29/12/2023
19.43
 17,800 19.51 19.51 19.35 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
19.51
 16,830 19.75 19.90 19.43 0 0 0
27/12/2023
19.43
 28,501 19.36 19.43 19.36 0 0 0
26/12/2023
19.43
 12,217 19.43 19.58 19.36 0 0 0
25/12/2023
19.43
 14,520 19.36 19.58 19.28 0 0 0
22/12/2023
19.36
 15,522 19.36 19.51 19.20 0 0 0
21/12/2023
19.28
 25,100 19.13 19.28 19.13 0 0 0
20/12/2023
19.20
 40,200 19.05 19.28 18.98 0 0 0
19/12/2023
18.98
 21,600 19.05 19.05 18.90 0 0 0
18/12/2023
18.90
 91,153 19.05 19.05 18.60 0 0 0
15/12/2023
18.90
 22,600 19.05 19.05 18.83 0 0 0
14/12/2023
18.98
 42,100 18.90 19.05 18.90 0 0 0
13/12/2023
19.20
 7,500 19.36 19.36 19.20 0 0 0
12/12/2023
18.98
 21,215 19.28 19.28 18.90 0 0 0
11/12/2023
18.83
 43,520 18.90 18.98 18.83 0 0 0
08/12/2023
18.75
 25,308 18.67 18.90 18.67 0 0 0
07/12/2023
18.83
 19,410 18.90 18.90 18.67 0 0 0
06/12/2023
18.98
 91,300 18.75 18.98 18.75 0 0 0
05/12/2023
18.75
 43,176 18.67 19.13 18.52 0 0 0
04/12/2023
18.52
 74,465 18.67 18.67 18.30 0 0 0
01/12/2023
15.35
 48,400 15.35 15.42 15.20 0 0 0
30/11/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2023
18.75
 15,368 19.05 19.05 18.67 0 0 0
29/11/2023
18.75
 107,625 18.54 18.75 18.54 0 0 0
28/11/2023
18.54
 74,248 18.68 18.68 18.47 0 0 0
27/11/2023
18.75
 22,900 18.68 18.89 18.68 0 0 0
24/11/2023
18.61
 37,300 18.68 18.68 18.47 0 0 0
23/11/2023
18.61
 75,100 18.96 18.96 18.61 0 0 0
22/11/2023
18.82
 72,568 19.04 19.04 18.75 0 0 0
21/11/2023
18.89
 31,200 19.04 19.04 18.82 0 0 0
20/11/2023
18.96
 58,700 18.82 18.96 18.54 0 0 0
17/11/2023
18.89
 22,400 19.18 19.18 18.68 0 0 0
16/11/2023
19.04
 141,082 18.32 19.39 18.32 0 0 0
15/11/2023
18.18
 27,600 18.18 18.25 18.11 0 0 0
14/11/2023
18.18
 14,400 18.04 18.18 18.04 0 0 0
13/11/2023
18.04
 12,700 18.04 18.04 17.89 0 0 0
10/11/2023
17.97
 4,900 18.04 18.04 17.89 0 0 0
09/11/2023
17.97
 32,511 17.89 18.11 17.82 0 0 0
08/11/2023
18.18
 6,400 17.82 18.18 17.75 0 0 0
07/11/2023
18.18
 9,600 18.25 18.39 18.04 0 0 0
06/11/2023
17.82
 7,825 17.61 17.89 17.61 0 0 0
03/11/2023
17.61
 24,800 17.61 17.68 17.47 0 0 0
02/11/2023
17.68
 17,401 17.25 17.75 17.25 0 0 0
01/11/2023
17.11
 10,900 17.11 17.11 16.97 0 0 0
31/10/2023
16.75
 49,951 17.32 17.47 16.75 0 0 0
30/10/2023
17.32
 50,130 17.47 17.68 17.32 0 0 0
27/10/2023
18.11
 7,500 18.25 18.25 18.11 0 0 0
26/10/2023
17.47
 54,200 18.04 18.25 17.47 0 0 0
25/10/2023
18.18
 14,119 18.18 18.25 18.18 0 0 0
24/10/2023
18.18
 28,506 18.11 18.54 18.11 0 0 0
23/10/2023
18.11
 3,800 18.25 18.32 18.11 0 0 0
20/10/2023
18.47
 28,446 18.47 18.47 17.82 0 0 0
19/10/2023
18.39
 35,600 18.54 18.68 18.39 0 0 0
18/10/2023
18.68
 26,020 19.04 19.04 18.18 0 0 0
17/10/2023
18.89
 8,900 19.04 19.18 18.89 0 0 0
16/10/2023
19.04
 28,534 18.89 19.04 18.89 0 0 0
13/10/2023
19.04
 10,700 18.96 19.04 18.89 0 0 0
12/10/2023
19.04
 17,601 19.25 19.25 18.96 0 0 0
11/10/2023
18.96
 7,000 19.11 19.11 18.89 0 0 0
10/10/2023
19.11
 13,300 18.89 19.11 18.82 0 0 0
09/10/2023
18.89
 15,700 18.75 19.11 18.68 0 0 0
06/10/2023
18.75
 9,800 18.75 18.75 18.54 0 0 0
05/10/2023
18.61
 31,300 18.54 18.61 18.54 0 0 0
04/10/2023
18.54
 13,300 18.47 18.75 18.47 0 0 0
03/10/2023
18.47
 15,715 18.54 18.61 18.47 0 0 0
02/10/2023
18.75
 7,500 18.47 18.96 18.47 0 0 0
29/09/2023
18.47
 7,500 18.75 18.75 18.47 0 0 0
28/09/2023
18.54
 17,300 18.54 18.61 18.25 0 0 0
27/09/2023
18.68
 56,100 18.47 18.75 18.11 0 0 0
26/09/2023
18.68
 22,415 18.89 18.96 18.54 0 0 0
25/09/2023
18.68
 93,500 19.46 19.46 18.54 0 0 0
22/09/2023
19.39
 21,146 19.61 19.61 19.11 0 0 0
21/09/2023
19.61
 26,133 19.75 19.82 19.53 0 0 0
20/09/2023
19.89
 47,300 19.82 20.03 19.75 0 0 0
19/09/2023
18.11
 7,500 18.25 18.25 18.11 0 0 0
18/09/2023
19.61
 33,800 19.68 20.32 19.46 0 0 0
15/09/2023
18.11
 7,500 18.25 18.25 18.11 0 0 0
14/09/2023
19.39
 39,000 19.25 19.61 19.25 0 0 0
13/09/2023
19.25
 111,000 19.18 19.39 19.04 0 0 0
12/09/2023
19.18
 15,200 19.04 19.18 19.04 0 0 0
11/09/2023
19.04
 67,500 19.53 19.53 18.89 0 0 0
08/09/2023
19.32
 72,400 19.25 19.46 19.18 0 0 0
07/09/2023
19.18
 34,800 19.68 19.68 19.04 0 0 0
06/09/2023
19.61
 119,010 19.18 22.03 19.18 0 0 0
05/09/2023
19.11
 29,537 20.39 20.39 18.96 0 0 0
04/09/2023
16.11
 18,700 16.25 16.25 16.04 0 0 0
01/09/2023
14.26
 57,600 15.26 15.26 14.19 0 0 0
31/08/2023
19.18
 97,100 18.68 19.25 18.54 0 0 0
30/08/2023
18.61
 20,900 18.25 18.61 18.25 0 0 0
29/08/2023
18.25
 14,802 18.18 18.47 18.18 0 0 0
28/08/2023
18.39
 3,400 18.54 18.54 18.39 0 0 0
25/08/2023
18.11
 7,500 18.25 18.25 18.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |