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)
10/11/2022
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
21/09/2022
19.58
 22,104 20.05 20.05 19.51 0 0 0
20/09/2022
20.05
 4,502 19.44 20.05 19.58 0 0 0
19/09/2022
19.44
 34,207 20.19 20.32 19.44 0 0 0
16/09/2022
20.19
 18,500 20.46 20.66 20.19 0 0 0
15/09/2022
20.46
 4,899 20.32 20.46 20.25 0 0 0
14/09/2022
20.32
 19,000 20.66 20.66 20.25 0 0 0
13/09/2022
20.66
 16,820 20.46 20.73 20.53 0 0 0
12/09/2022
20.46
 52,205 20.25 20.73 20.25 0 0 0
09/09/2022
20.25
 16,100 20.19 20.25 20.12 0 0 0
08/09/2022
20.19
 8,200 20.25 20.25 20.19 0 0 0
07/09/2022
20.25
 64,502 20.05 20.93 19.98 0 0 0
06/09/2022
20.05
 34,100 19.92 20.25 19.85 0 0 0
05/09/2022
19.92
 30,000 20.05 20.12 19.78 0 0 0
31/08/2022
20.05
 3,110 19.92 20.05 19.92 0 0 0
30/08/2022
19.92
 17,800 20.32 20.32 19.92 0 0 0
29/08/2022
20.32
 81,800 20.59 20.59 19.92 0 0 0
26/08/2022
20.59
 155,600 19.98 20.93 19.92 0 0 0
25/08/2022
19.98
 29,900 19.98 20.05 19.98 0 0 0
24/08/2022
19.98
 23,200 20.05 20.05 19.92 0 0 0
23/08/2022
20.05
 18,200 20.12 20.12 19.85 0 0 0
22/08/2022
20.12
 6,600 20.19 20.19 19.92 0 0 0
19/08/2022
20.19
 29,505 20.53 20.53 19.98 0 0 0
18/08/2022
20.53
 20,700 20.53 20.53 20.12 0 0 0
17/08/2022
20.53
 18,600 20.59 20.59 20.39 0 0 0
16/08/2022
20.59
 12,300 20.59 20.59 20.39 0 0 0
15/08/2022
20.59
 21,200 20.53 21.27 20.53 0 0 0
12/08/2022
20.53
 14,600 20.59 20.73 20.46 0 0 0
11/08/2022
20.59
 57,715 20.73 20.86 20.53 0 0 0
10/08/2022
20.73
 12,700 20.93 20.93 20.73 0 0 0
09/08/2022
20.93
 46,200 20.93 21.00 20.73 0 0 0
08/08/2022
20.93
 111,200 21.07 21.07 20.86 0 0 0
05/08/2022
21.07
 29,200 21.34 21.34 20.86 0 0 0
04/08/2022
21.34
 25,400 21.40 21.40 21.00 0 0 0
03/08/2022
21.40
 73,100 20.93 21.61 20.93 0 0 0
02/08/2022
20.93
 43,504 21.07 21.13 20.66 0 0 0
01/08/2022
21.07
 38,900 20.93 21.20 20.93 0 0 0
29/07/2022
20.93
 36,834 21.00 21.54 20.80 0 0 0
28/07/2022
21.00
 137,840 19.85 21.07 19.92 0 0 0
27/07/2022
19.85
 26,300 19.17 19.98 19.17 0 0 0
26/07/2022
19.17
 54,100 19.11 19.31 19.11 0 0 0
25/07/2022
19.11
 16,400 19.44 19.44 18.97 0 0 0
22/07/2022
19.44
 12,200 19.31 19.58 19.38 0 0 0
21/07/2022
19.31
 56,500 18.84 19.58 18.97 0 0 0
20/07/2022
18.84
 26,900 18.57 19.04 18.70 0 0 0
19/07/2022
18.57
 8,000 18.70 18.70 18.30 0 0 0
18/07/2022
18.70
 15,400 18.57 18.84 18.57 0 0 0
15/07/2022
18.57
 8,500 18.70 18.84 18.57 0 0 0
14/07/2022
18.70
 9,000 18.90 18.90 18.36 0 0 0
13/07/2022
18.90
 27,100 19.17 19.17 16.95 0 0 0
12/07/2022
19.17
 10,700 18.97 19.58 18.97 0 0 0
11/07/2022
18.97
 11,400 18.97 19.51 18.97 0 0 0
08/07/2022
18.97
 13,500 19.04 19.17 18.97 0 0 0
07/07/2022
19.04
 38,110 19.11 19.17 18.90 0 0 0
06/07/2022
19.11
 32,100 19.51 19.51 18.90 0 0 0
05/07/2022
19.51
 52,701 20.12 20.25 18.97 0 0 0
04/07/2022
20.12
 16,800 20.25 20.25 20.05 0 0 0
01/07/2022
20.25
 45,500 19.85 21.27 19.85 0 0 0
30/06/2022
19.85
 63,000 20.25 20.39 19.85 0 0 0
29/06/2022
20.25
 32,500 20.46 20.53 20.19 0 0 0
28/06/2022
20.46
 23,450 20.39 20.73 20.25 0 0 0
27/06/2022
20.39
 23,504 20.32 20.59 20.25 0 0 0
24/06/2022
20.32
 16,400 20.86 21.07 19.85 0 0 0
23/06/2022
20.86
 30,361 19.85 20.86 19.44 0 0 0
22/06/2022
19.85
 36,800 20.25 21.13 19.71 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |