Tổng Công ty cổ phần Phong Phú (pph)

25.60
-0.10
(-0.39%)
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
(2026-08-18) 		-0.40 -1.54% 174,800 0 0
25.40
28.80
25.60
2 tháng
(2026-07-20) 		0.46 1.82% 660,200 0 0
24.10
28.80
25.60
3 tháng
(2026-06-19) 		0.36 1.43% 884,800 0 0
24.10
28.80
25.60
6 tháng
(2026-03-23) 		0.44 1.74% 2,084,700 0 0
23.33
28.80
25.60
12 tháng
(2025-09-22) 		1.02 4.16% 4,361,700 0 0
23.33
28.80
25.60
24 tháng
(2024-09-27) 		1.24 5.10% 12,780,916 0 0
19.94
28.80
25.60
36 tháng
(2023-10-03) 		7.13 38.64% 22,716,692 0 0
15.35
28.80
25.60
60 tháng
(2021-10-13) 		6.14 31.58% 53,332,560 4,700 0.2
11.47
28.80
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
18.39
 7,106 18.54 18.54 18.25 0 0 0
23/08/2023
18.18
 13,100 18.39 18.39 18.18 0 0 0
22/08/2023
18.18
 29,491 18.32 18.54 18.04 0 0 0
21/08/2023
18.39
 16,400 18.25 18.54 18.25 0 0 0
18/08/2023
18.47
 63,600 18.89 20.68 18.18 0 0 0
17/08/2023
18.75
 6,400 18.68 18.75 18.68 0 0 0
16/08/2023
18.82
 18,200 18.68 18.82 18.54 0 0 0
15/08/2023
18.68
 31,500 18.68 18.75 18.54 0 0 0
14/08/2023
18.75
 23,910 18.75 18.82 18.61 0 0 0
11/08/2023
18.75
 41,811 18.82 18.89 18.54 0 0 0
10/08/2023
18.82
 87,900 18.75 18.89 18.68 0 0 0
09/08/2023
18.75
 48,300 18.61 18.75 18.61 0 0 0
08/08/2023
18.61
 38,400 18.54 18.61 18.39 0 0 0
07/08/2023
18.54
 25,210 18.61 18.68 18.47 0 0 0
04/08/2023
18.61
 36,302 18.18 18.61 18.18 0 0 0
03/08/2023
18.18
 30,608 18.25 18.32 18.11 0 0 0
02/08/2023
16.47
 38,900 16.47 16.54 16.40 0 0 0
01/08/2023
15.11
 121,300 14.83 15.68 14.83 0 0 0
31/07/2023
18.54
 85,408 18.61 18.68 18.18 0 0 0
28/07/2023
18.61
 94,000 18.89 18.96 18.18 0 0 0
27/07/2023
18.11
 7,500 18.25 18.25 18.11 0 0 0
26/07/2023
18.75
 47,200 18.96 19.18 18.61 0 0 0
25/07/2023
18.82
 58,400 19.25 19.32 18.75 0 0 0
24/07/2023
19.11
 53,810 18.89 19.32 18.89 0 0 0
21/07/2023
18.96
 55,400 18.75 19.18 18.75 0 0 0
20/07/2023
18.54
 19,335 18.82 18.82 18.54 0 0 0
19/07/2023
18.75
 53,130 19.75 19.75 18.68 0 0 0
18/07/2023
18.39
 27,464 18.32 18.39 18.32 0 0 0
17/07/2023
18.32
 34,323 18.32 18.39 18.25 0 0 0
14/07/2023
18.18
 23,800 18.39 18.39 18.18 0 0 0
13/07/2023
18.32
 70,900 18.18 18.47 18.18 0 0 0
12/07/2023
18.18
 18,508 18.18 18.39 18.18 0 0 0
11/07/2023
18.18
 9,600 18.25 18.39 18.04 0 0 0
10/07/2023
18.75
 9,800 18.75 18.75 18.54 0 0 0
07/07/2023
18.25
 16,800 18.11 18.25 17.89 0 0 0
06/07/2023
18.18
 20,214 17.97 18.25 17.97 0 0 0
05/07/2023
18.54
 31,200 17.68 18.54 17.68 0 0 0
04/07/2023
17.68
 25,662 17.54 17.82 17.54 0 0 0
03/07/2023
17.40
 7,800 17.32 17.61 17.32 0 0 0
30/06/2023
18.11
 7,500 18.25 18.25 18.11 0 0 0
29/06/2023
17.32
 27,813 17.32 17.47 17.25 0 0 0
28/06/2023
17.47
 8,900 17.32 17.61 17.25 0 0 0
27/06/2023
17.40
 2,000 17.47 17.47 17.40 0 0 0
26/06/2023
17.11
 16,500 17.54 17.61 17.11 0 0 0
23/06/2023
17.75
 45,144 17.40 17.75 17.40 0 0 0
22/06/2023
17.40
 32,300 17.47 17.47 17.32 0 0 0
21/06/2023
17.32
 20,900 17.11 17.54 17.11 0 0 0
20/06/2023
18.11
 7,500 18.25 18.25 18.11 0 0 0
19/06/2023
17.18
 9,400 17.11 17.18 17.11 0 0 0
16/06/2023
17.25
 24,033 17.32 17.32 17.11 0 0 0
15/06/2023
17.32
 7,336 17.25 17.40 17.25 0 0 0
14/06/2023
17.32
 22,100 17.47 17.61 17.32 0 0 0
13/06/2023
18.11
 7,500 18.25 18.25 18.11 0 0 0
12/06/2023
17.32
 52,000 17.25 17.40 17.18 0 0 0
09/06/2023
17.25
 9,400 17.32 17.40 17.18 0 0 0
08/06/2023
17.32
 11,000 17.25 17.32 17.25 0 0 0
07/06/2023
17.32
 16,200 17.18 17.32 17.11 0 0 0
06/06/2023
17.18
 10,200 17.18 17.18 17.11 0 0 0
05/06/2023
17.25
 18,300 17.11 17.25 16.97 0 0 0
02/06/2023
16.97
 18,800 17.11 17.32 16.97 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2023
16.97
 14,000 17.47 17.47 16.90 0 0 0
31/05/2023
16.89
 60,200 16.83 16.89 16.76 0 0 0
30/05/2023
16.83
 21,700 17.03 17.03 16.76 0 0 0
29/05/2023
16.83
 34,100 16.69 16.89 16.69 0 0 0
26/05/2023
16.62
 8,400 16.55 16.62 16.55 0 0 0
25/05/2023
16.69
 51,615 17.10 17.10 16.55 0 0 0
24/05/2023
16.62
 37,500 16.62 16.76 16.55 0 0 0
23/05/2023
16.69
 52,100 17.03 17.03 16.69 0 0 0
22/05/2023
16.76
 141,700 17.10 17.10 16.69 0 0 0
19/05/2023
16.69
 106,400 16.69 16.83 16.62 0 0 0
18/05/2023
16.69
 102,103 16.62 16.76 16.62 0 0 0
17/05/2023
16.62
 130,200 16.48 16.69 16.48 0 0 0
16/05/2023
16.48
 103,515 16.41 16.62 16.41 0 0 0
15/05/2023
16.41
 66,101 16.62 16.76 16.41 0 0 0
12/05/2023
16.76
 10,005 16.55 16.96 16.55 0 0 0
11/05/2023
16.55
 26,908 16.62 16.76 16.14 0 0 0
10/05/2023
16.69
 10,402 16.62 16.69 16.62 0 0 0
09/05/2023
16.76
 115,307 16.55 16.76 16.55 0 0 0
08/05/2023
16.48
 34,100 16.76 16.76 16.48 0 0 0
05/05/2023
16.48
 32,500 16.07 16.62 16.07 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/05/2023
16.55
 35,752 16.55 16.83 16.41 0 0 0
03/05/2023
15.28
 27,400 15.41 15.41 15.28 0 0 0
02/05/2023
15.55
 106,615 15.81 16.15 15.41 0 0 0
01/05/2023
13.87
 150,300 13.47 13.87 13.47 0 0 0
28/04/2023
16.48
 226,400 16.48 16.95 16.28 0 0 0
27/04/2023
16.01
 43,712 15.75 16.08 15.61 0 0 0
26/04/2023
15.68
 46,900 15.48 15.68 15.48 0 0 0
25/04/2023
15.61
 15,300 15.48 15.61 15.41 0 0 0
24/04/2023
15.41
 17,800 15.41 15.48 15.41 0 0 0
21/04/2023
15.41
 3,501 15.48 15.48 15.41 0 0 0
20/04/2023
15.48
 41,400 15.14 15.48 15.08 0 0 0
19/04/2023
15.08
 6,600 15.14 15.14 15.08 0 0 0
18/04/2023
15.14
 3,101 15.21 15.28 15.14 0 0 0
17/04/2023
15.14
 37,800 15.14 15.21 15.08 0 0 0
14/04/2023
15.08
 23,600 15.28 15.28 15.08 0 0 0
13/04/2023
15.28
 18,711 15.28 15.28 15.21 0 0 0
12/04/2023
15.28
 13,100 15.08 15.28 15.08 0 0 0
11/04/2023
16.55
 24,800 16.55 16.62 16.42 0 0 0
10/04/2023
17.42
 13,300 17.35 17.62 17.35 0 0 0
07/04/2023
16.62
 25,662 16.48 16.75 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |