Tổng Công ty cổ phần Phong Phú (pph)

28
0
(0%)
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
(2025-11-05) 		0.75 2.79% 536,200 0 0
26.95
28.18
28
2 tháng
(2025-10-06) 		1.32 5% 1,057,100 0 0
25.91
28.18
28
3 tháng
(2025-09-08) 		1.80 6.91% 1,520,700 0 0
25.91
28.18
28
6 tháng
(2025-06-09) 		2.27 8.90% 3,083,100 -4,000 -0.1
25.43
28.18
28
12 tháng
(2024-12-10) 		1.81 6.97% 8,051,251 -4,500 -0.1
21.71
28.89
28
24 tháng
(2023-12-18) 		7.22 35.07% 17,358,124 -4,900 -0.1
20.58
29.10
28
36 tháng
(2022-12-21) 		13.57 95.40% 27,202,971 -4,900 -0.1
14.23
29.10
28
60 tháng
(2020-12-31) 		17.45 168.52% 62,827,505 -44,800 -1.2
9.89
29.10
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2022
13.71
 54,520 14.38 16.07 13.57 0 0 0
09/11/2022
14.38
 11,900 14.25 14.79 14.38 0 0 0
08/11/2022
14.25
 7,800 14.25 14.52 14.18 0 0 0
07/11/2022
14.25
 27,700 15.12 15.12 14.18 0 0 0
04/11/2022
15.12
 29,400 15.39 15.53 14.92 0 0 0
03/11/2022
15.39
 37,100 15.53 15.60 15.39 0 0 0
02/11/2022
15.53
 5,300 15.53 15.60 15.39 0 0 0
01/11/2022
15.53
 25,900 15.73 15.73 15.39 0 0 0
31/10/2022
15.73
 44,300 15.53 15.73 14.92 0 0 0
28/10/2022
15.53
 54,300 16.07 16.20 15.46 0 0 0
27/10/2022
16.07
 29,300 15.39 16.07 15.46 0 0 0
26/10/2022
15.39
 25,300 16.00 16.20 15.39 0 0 0
25/10/2022
16.00
 18,100 15.87 16.00 15.53 0 0 0
24/10/2022
15.87
 11,300 16.54 16.74 15.26 0 0 0
21/10/2022
16.54
 5,800 16.88 16.95 16.27 0 0 0
20/10/2022
16.88
 5,702 16.95 18.90 16.88 0 0 0
19/10/2022
16.95
 5,300 17.08 17.08 16.81 0 0 0
18/10/2022
17.08
 1,100 16.81 19.17 17.08 0 0 0
17/10/2022
16.81
 27,000 16.88 16.88 16.20 0 0 0
14/10/2022
16.88
 21,500 16.68 17.01 16.81 0 0 0
13/10/2022
16.68
 10,308 16.68 16.68 16.54 0 0 0
12/10/2022
16.68
 4,800 16.20 16.81 16.20 0 0 0
11/10/2022
16.20
 10,400 17.22 17.22 16.20 0 0 0
10/10/2022
17.22
 18,110 16.88 17.22 16.74 0 0 0
07/10/2022
16.88
 73,600 17.35 17.55 16.74 0 0 0
06/10/2022
17.35
 10,400 18.23 18.57 17.28 0 0 0
05/10/2022
18.23
 4,100 17.76 18.23 18.09 0 0 0
04/10/2022
17.76
 10,841 17.96 18.03 17.69 0 0 0
03/10/2022
17.96
 13,700 18.36 18.36 17.89 0 0 0
30/09/2022
18.36
 29,200 18.50 18.63 18.09 0 0 0
29/09/2022
18.50
 22,300 18.57 19.17 18.30 0 0 0
28/09/2022
18.57
 22,700 18.90 18.97 18.57 0 0 0
27/09/2022
18.90
 12,500 19.17 19.17 18.90 0 0 0
26/09/2022
19.17
 17,000 19.44 19.44 18.97 0 0 0
23/09/2022
19.44
 27,300 19.71 19.71 19.44 0 0 0
22/09/2022
19.71
 10,950 19.58 19.71 19.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |