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)
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
21/06/2022
20.25
 78,100 20.66 21.07 20.25 0 0 0
20/06/2022
20.66
 138,061 21.94 22.01 20.59 0 0 0
17/06/2022
21.94
 99,450 22.62 22.62 21.61 0 0 0
16/06/2022
22.62
 63,000 22.28 23.02 22.15 0 0 0
15/06/2022
22.28
 63,220 22.96 23.09 22.28 0 0 0
14/06/2022
22.96
 40,500 22.82 23.36 22.55 0 0 0
13/06/2022
22.82
 112,705 24.31 24.31 22.28 0 0 0
10/06/2022
24.31
 428,000 24.31 25.05 23.97 0 0 0
09/06/2022
24.31
 44,920 24.44 24.98 24.31 0 0 0
08/06/2022
24.44
 281,680 23.77 24.85 23.77 0 0 0
07/06/2022
23.77
 132,105 23.77 24.31 22.62 0 0 0
06/06/2022
23.77
 41,800 24.17 24.31 23.56 0 0 0
03/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2022
24.17
 30,400 24.10 24.64 24.17 0 0 0
02/06/2022
24.10
 143,500 23.66 24.61 23.66 0 0 0
01/06/2022
23.66
 87,900 23.53 23.78 23.02 0 0 0
31/05/2022
23.53
 73,000 23.21 23.98 23.02 0 0 0
30/05/2022
23.21
 31,800 23.46 23.53 22.89 0 0 0
27/05/2022
23.46
 86,200 22.95 23.66 22.89 0 0 0
26/05/2022
22.95
 159,800 22.70 23.34 22.70 0 0 0
25/05/2022
22.70
 44,200 22.06 22.82 21.93 0 0 0
24/05/2022
22.06
 227,800 22.63 22.63 21.74 0 0 0
23/05/2022
22.63
 31,300 22.31 22.63 21.74 0 0 0
20/05/2022
22.31
 54,600 23.08 23.53 21.74 0 0 0
19/05/2022
23.08
 34,000 23.02 23.34 22.38 0 0 0
18/05/2022
23.02
 37,500 23.27 23.59 22.82 0 0 0
17/05/2022
23.27
 37,700 22.31 23.27 21.74 0 0 0
16/05/2022
22.31
 49,200 21.55 23.02 21.74 0 0 0
13/05/2022
21.55
 77,600 22.06 22.44 21.35 0 0 0
12/05/2022
22.06
 68,400 23.66 23.85 22.06 0 0 0
11/05/2022
23.66
 42,021 22.95 24.17 22.76 0 0 0
10/05/2022
22.95
 103,700 23.21 23.66 21.74 0 0 0
09/05/2022
23.21
 42,610 24.30 24.30 23.08 0 0 0
06/05/2022
24.30
 68,300 24.74 24.81 23.91 0 0 0
05/05/2022
24.74
 140,500 25.00 25.45 24.17 0 0 0
04/05/2022
25.00
 113,750 24.61 25.45 24.42 0 0 0
29/04/2022
24.61
 84,910 24.10 25.25 23.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |