CTCP Dược phẩm Phong Phú (ppp)

18.10
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
(2026-05-18) 		0.10 0.56% 8,900 200 0
18
18.60
18.10
2 tháng
(2026-04-20) 		-0.40 -2.16% 11,800 500 0
18
18.90
18.10
3 tháng
(2026-03-19) 		-0.90 -4.74% 18,300 700 -0.0
18
20
18.10
6 tháng
(2025-12-19) 		0.77 4.43% 70,900 -3,700 -0.1
16.40
20
18.10
12 tháng
(2025-06-23) 		-0.53 -2.84% 163,100 1,400 0.0
16.40
21.22
18.10
24 tháng
(2024-06-27) 		3.33 22.50% 785,859 187,600 3.2
13.49
21.22
18.10
36 tháng
(2023-07-03) 		6.89 61.47% 1,431,461 386,400 6.4
10.31
21.22
18.10
60 tháng
(2021-07-13) 		10.73 145.45% 10,397,607 627,400 10.0
7
21.22
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
11.66
 37,900 11.51 11.66 10.84 36,800 100 0.6
21/08/2023
11.51
 300 11.66 11.66 10.84 0 100 -0.0
18/08/2023
11.66
 0 11.66 11.66 11.66 0 0 0
17/08/2023
11.66
 3,400 11.66 11.66 11.66 2,000 0 0.0
16/08/2023
11.66
 30,900 11.51 11.66 11.58 29,800 0 0.5
15/08/2023
11.51
 4,300 11.51 11.51 10.91 2,000 100 0.0
14/08/2023
11.51
 700 11.36 11.51 11.36 500 0 0.0
11/08/2023
11.36
 7,500 11.43 11.43 11.36 5,000 0 0.1
10/08/2023
11.43
 0 11.43 11.43 11.43 0 0 0
09/08/2023
11.43
 200 11.28 11.43 11.28 0 0 0
08/08/2023
11.28
 7,100 11.58 11.58 10.91 3,200 0 0.0
07/08/2023
11.58
 4,200 11.36 11.58 11.43 2,100 0 0.0
04/08/2023
11.36
 5,800 11.43 11.43 11.36 4,800 0 0.1
03/08/2023
11.43
 700 11.43 11.43 11.43 100 0 0.0
02/08/2023
11.43
 500 11.58 11.58 10.84 0 0 0
01/08/2023
11.58
 1,200 11.51 11.58 11.51 0 0 0
31/07/2023
11.51
 3,200 11.51 11.51 10.61 0 100 -0.0
28/07/2023
11.51
 200 11.51 11.51 10.69 0 100 -0.0
27/07/2023
11.51
 300 11.36 11.51 10.69 0 100 -0.0
26/07/2023
11.36
 200 10.46 11.36 11.21 0 0 0
25/07/2023
10.46
 300 10.84 10.84 10.46 0 0 0
24/07/2023
10.84
 5,400 10.84 10.84 10.84 0 0 0
21/07/2023
10.84
 0 10.84 10.84 10.84 0 0 0
20/07/2023
10.84
 0 10.84 10.84 10.84 0 0 0
19/07/2023
10.84
 500 11.81 11.81 10.84 0 0 0
18/07/2023
11.81
 100 11.81 11.81 11.81 0 0 0
17/07/2023
11.81
 1,300 11.81 11.81 10.76 0 100 -0.0
14/07/2023
11.81
 200 11.81 11.81 10.84 0 100 -0.0
13/07/2023
11.81
 0 11.81 11.81 11.81 0 0 0
12/07/2023
11.81
 0 11.81 11.81 11.81 0 0 0
11/07/2023
11.81
 9,700 11.28 11.81 11.51 4,300 0 0.1
10/07/2023
11.28
 4,900 11.21 11.28 11.21 0 0 0
07/07/2023
11.21
 900 11.58 11.58 10.61 0 100 -0.0
06/07/2023
11.58
 2,900 11.58 11.81 11.51 2,800 0 0.0
05/07/2023
11.58
 500 11.21 11.58 11.21 0 0 0
04/07/2023
11.21
 900 11.21 11.21 11.21 0 0 0
03/07/2023
11.21
 1,100 10.84 11.21 10.84 0 0 0
30/06/2023
10.84
 500 10.84 10.84 10.84 0 0 0
29/06/2023
10.84
 100 10.99 10.99 10.84 0 0 0
28/06/2023
10.99
 500 10.84 10.99 10.99 300 0 0.0
27/06/2023
10.84
 9,600 10.84 10.84 10.84 4,600 0 0.1
26/06/2023
10.84
 800 10.91 10.91 10.84 0 0 0
23/06/2023
10.91
 2,100 10.84 10.91 10.84 200 0 0.0
22/06/2023
10.84
 20,200 10.84 10.91 10.84 11,800 20,000 -0.1
21/06/2023
10.84
 1,802 10.46 10.84 10.84 0 0 0
20/06/2023
10.46
 100 10.46 10.46 10.46 0 0 0
19/06/2023
10.46
 0 10.46 10.46 10.46 0 0 0
16/06/2023
10.46
 0 10.46 10.46 10.46 0 0 0
15/06/2023
10.46
 700 10.16 10.46 9.72 0 0 0
14/06/2023
10.16
 0 10.16 10.16 10.16 0 0 0
13/06/2023
10.16
 0 10.16 10.16 10.16 0 0 0
12/06/2023
10.16
 0 10.16 10.16 10.16 0 0 0
09/06/2023
10.16
 100 11.21 11.21 10.16 0 100 -0.0
08/06/2023
11.21
 2,700 11.14 11.21 10.24 1,600 100 0.0
07/06/2023
11.14
 100 10.46 11.14 9.72 0 100 -0.0
06/06/2023
10.46
 0 10.46 10.46 10.46 0 0 0
05/06/2023
10.46
 2 10.46 10.46 10.46 0 0 0
02/06/2023
10.46
 1,000 10.46 10.46 10.46 0 0 0
01/06/2023
10.46
 0 10.46 10.46 10.46 0 0 0
31/05/2023
10.46
 500 10.46 11.14 10.46 0 0 0
30/05/2023
10.46
 4,400 10.76 10.76 10.46 600 0 0.0
29/05/2023
10.76
 10,400 10.76 10.76 10.46 200 0 0.0
26/05/2023
10.76
 0 10.76 10.76 10.76 0 0 0
25/05/2023
10.76
 1,000 10.46 10.76 10.76 500 0 0.0
24/05/2023
10.46
 0 10.46 10.46 10.46 0 0 0
23/05/2023
10.46
 700 10.84 10.84 10.46 0 100 -0.0
22/05/2023
10.84
 100 10.16 10.84 10.84 0 0 0
19/05/2023
10.16
 100 10.91 10.91 10.16 0 100 -0.0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 4%
18/05/2023
10.91
 1,600 10.16 11.06 10.84 1,200 0 0.0
17/05/2023
10.16
 2,600 10.31 10.31 10.16 100 0 0.0
16/05/2023
10.31
 0 10.31 10.31 10.31 0 0 0
15/05/2023
10.31
 3,300 10.24 10.31 10.31 500 0 0.0
12/05/2023
10.24
 5,600 10.60 10.60 10.24 3,700 0 0.1
11/05/2023
10.60
 3,000 10.53 11.03 10.53 0 0 0
10/05/2023
10.53
 0 10.53 10.53 10.53 0 0 0
09/05/2023
10.53
 100 10.31 10.53 10.53 0 0 0
08/05/2023
10.31
 0 10.31 10.31 10.31 0 0 0
05/05/2023
10.31
 100 11.25 11.25 10.31 0 100 -0.0
04/05/2023
11.25
 100 10.53 11.25 11.25 0 0 0
28/04/2023
10.53
 1,107 10.24 11.25 10.53 200 0 0.0
27/04/2023
10.24
 100 10.96 10.96 10.24 0 100 -0.0
26/04/2023
10.96
 13,300 11.62 11.69 10.96 13,000 5,500 0.1
25/04/2023
11.62
 400 11.11 11.98 11.62 200 0 0.0
24/04/2023
11.11
 2,902 11.91 11.91 10.89 1,400 100 0.0
21/04/2023
11.91
 0 11.91 11.91 11.91 0 0 0
20/04/2023
11.91
 3,500 11.69 11.98 11.69 3,500 0 0.1
19/04/2023
11.69
 11,300 11.98 11.98 11.69 11,300 0 0.2
18/04/2023
11.98
 200 11.40 11.98 10.31 100 100 0
17/04/2023
11.40
 5,700 10.89 11.98 11.40 4,000 100 0.1
14/04/2023
10.89
 9 10.89 10.89 10.89 0 0 0
13/04/2023
10.89
 17,100 10.24 10.89 10.16 7,900 0 0.1
12/04/2023
10.24
 5,100 10.82 10.82 10.24 4,600 100 0.1
11/04/2023
10.82
 200 10.24 10.82 9.51 0 100 -0.0
10/04/2023
10.24
 0 10.24 10.24 10.24 0 0 0
07/04/2023
10.24
 21,600 10.16 10.24 10.16 4,200 0 0.1
06/04/2023
10.16
 0 10.16 10.16 10.16 0 0 0
05/04/2023
10.16
 2,902 9.95 10.16 9.07 0 100 -0.0
04/04/2023
9.95
 2,703 9.87 10.02 9.95 1,700 0 0.0
03/04/2023
9.87
 0 9.87 9.87 9.87 0 0 0
31/03/2023
9.87
 0 9.87 9.87 9.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |