Tổng Công ty cổ phần Phong Phú (pph)

25.40
0.30
(1.20%)
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
(2026-07-01) 		-1.20 -4.53% 264,000 0 0
24.10
26.50
25.40
2 tháng
(2026-06-01) 		-1.80 -6.63% 449,700 0 0
24.10
27.10
25.40
3 tháng
(2026-05-04) 		-1.70 -6.30% 939,100 0 0
24.10
27.10
25.40
6 tháng
(2026-02-02) 		-2.37 -8.58% 2,134,300 0 0
24.10
28.74
25.40
12 tháng
(2025-08-05) 		-0.51 -1.96% 4,536,900 -100 -0.0
24.10
28.74
25.40
24 tháng
(2024-08-12) 		-0.88 -3.35% 12,533,692 -4,600 -0.1
20.94
28.74
25.40
36 tháng
(2023-08-16) 		5.54 28.02% 22,837,824 -5,000 -0.1
17.59
28.74
25.40
60 tháng
(2021-08-26) 		6.53 34.76% 54,389,692 -5,500 -0.1
12.04
28.74
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
19.84
 15,700 19.69 20.06 19.61 0 0 0
06/10/2023
19.69
 9,800 19.54 19.69 19.46 0 0 0
05/10/2023
19.54
 31,300 19.46 19.54 19.46 0 0 0
04/10/2023
19.46
 13,300 19.39 19.69 19.39 0 0 0
03/10/2023
19.39
 15,700 19.69 19.69 19.39 0 0 0
02/10/2023
19.69
 7,500 19.39 19.91 19.39 0 0 0
29/09/2023
19.39
 7,500 19.46 19.69 19.39 0 0 0
28/09/2023
19.46
 17,300 19.61 19.61 19.16 0 0 0
27/09/2023
19.61
 56,100 19.61 19.69 19.01 0 0 0
26/09/2023
19.61
 22,400 19.61 19.91 19.46 0 0 0
25/09/2023
19.61
 93,500 20.36 20.44 19.46 0 0 0
22/09/2023
20.36
 21,100 20.59 20.59 20.06 0 0 0
21/09/2023
20.59
 26,100 20.89 20.89 20.51 0 0 0
20/09/2023
20.89
 47,300 20.36 21.04 20.74 0 0 0
19/09/2023
20.36
 12,000 20.59 20.66 20.29 0 0 0
18/09/2023
20.59
 33,800 20.59 21.33 20.44 0 0 0
15/09/2023
20.59
 48,000 20.36 20.59 20.36 0 0 0
14/09/2023
20.36
 39,000 20.21 20.59 20.21 0 0 0
13/09/2023
20.21
 111,000 20.14 20.36 19.99 0 0 0
12/09/2023
20.14
 15,200 19.99 20.14 19.99 0 0 0
11/09/2023
19.99
 67,500 20.14 20.51 19.84 0 0 0
08/09/2023
20.14
 72,400 20.14 20.44 20.14 0 0 0
07/09/2023
20.14
 34,800 20.59 20.66 19.99 0 0 0
06/09/2023
20.59
 119,000 20.06 23.13 20.14 0 0 0
05/09/2023
20.06
 29,500 20.14 21.41 19.91 0 0 0
31/08/2023
20.14
 97,100 19.54 20.21 19.46 0 0 0
30/08/2023
19.54
 20,900 19.16 19.54 19.16 0 0 0
29/08/2023
19.16
 14,800 19.31 19.39 19.09 0 0 0
28/08/2023
19.31
 3,400 19.09 19.46 19.31 0 0 0
25/08/2023
19.09
 30,700 19.31 19.31 19.09 0 0 0
24/08/2023
19.31
 7,100 19.09 19.46 19.16 0 0 0
23/08/2023
19.09
 13,100 19.09 19.31 19.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |