Tổng Công ty cổ phần Phong Phú (pph)

26.50
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
(2026-05-20) 		0.08 0.31% 209,900 0 0
26.42
27.10
26.50
2 tháng
(2026-04-20) 		-0.01 -0.05% 701,600 0 0
26.42
27.10
26.50
3 tháng
(2026-03-23) 		0.18 0.68% 1,180,600 0 0
25.84
27.10
26.50
6 tháng
(2025-12-22) 		-0.30 -1.13% 2,120,200 -100 -0.0
25.84
28.74
26.50
12 tháng
(2025-06-24) 		1.07 4.19% 5,110,000 -100 -0.0
24.98
28.74
26.50
24 tháng
(2024-07-01) 		1.88 7.62% 13,936,612 -5,000 -0.1
20.94
28.74
26.50
36 tháng
(2023-07-05) 		7.14 36.67% 23,778,524 -5,000 -0.1
17.59
28.74
26.50
60 tháng
(2021-07-15) 		12.88 93.82% 56,427,307 -10,900 -0.3
12.04
28.74
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
15.90
 37,456 15.90 16.11 15.76 0 0 0
31/03/2023
15.90
 2,000 15.62 16.11 15.90 0 0 0
30/03/2023
15.62
 281,300 16.25 16.25 15.62 0 0 0
29/03/2023
16.25
 700 16.18 16.25 16.04 0 0 0
28/03/2023
16.18
 5,300 16.32 16.32 16.18 0 0 0
27/03/2023
16.32
 26,000 16.18 16.39 15.90 0 0 0
24/03/2023
16.18
 17,100 15.97 16.25 15.90 0 0 0
23/03/2023
15.97
 200 15.97 15.97 15.97 0 0 0
22/03/2023
15.97
 10,400 15.90 16.04 15.90 0 0 0
21/03/2023
15.90
 18,804 16.04 16.11 15.90 0 0 0
20/03/2023
16.04
 4,800 16.18 16.18 16.04 0 0 0
17/03/2023
16.18
 10,204 16.18 16.25 16.11 0 0 0
16/03/2023
16.18
 27,300 16.39 16.39 16.11 0 0 0
15/03/2023
16.39
 60,520 15.90 16.46 15.97 0 0 0
14/03/2023
15.90
 30,805 16.04 16.04 15.83 0 0 0
13/03/2023
16.04
 11,900 16.04 16.04 15.97 0 0 0
10/03/2023
16.04
 23,305 16.11 16.18 15.97 0 0 0
09/03/2023
16.11
 22,600 16.18 16.18 15.97 0 0 0
08/03/2023
16.18
 6,800 16.18 16.18 15.97 0 0 0
07/03/2023
16.18
 4,900 16.18 16.46 16.11 0 0 0
06/03/2023
16.18
 18,904 16.04 16.46 15.90 0 0 0
03/03/2023
16.04
 27,400 16.18 16.18 16.04 0 0 0
02/03/2023
16.18
 11,205 16.11 16.18 15.97 0 0 0
01/03/2023
16.11
 43,601 15.83 16.11 15.55 0 0 0
28/02/2023
15.83
 24,015 15.97 16.18 15.55 0 0 0
27/02/2023
15.97
 68,745 16.46 16.46 15.97 0 0 0
24/02/2023
16.46
 18,800 16.67 16.67 16.39 0 0 0
23/02/2023
16.67
 37,400 16.67 16.67 16.39 0 0 0
22/02/2023
16.67
 64,300 16.67 16.89 16.46 0 0 0
21/02/2023
16.67
 34,100 16.96 17.10 16.67 0 0 0
20/02/2023
16.96
 143,405 16.67 16.96 16.53 0 0 0
16/02/2023
16.67
 48,306 16.18 16.67 16.32 0 0 0
15/02/2023
16.18
 34,853 16.11 16.39 16.11 0 0 0
14/02/2023
16.11
 43,800 16.11 16.18 16.04 0 0 0
13/02/2023
16.11
 68,306 16.60 16.60 15.90 0 0 0
10/02/2023
16.60
 23,000 16.74 16.74 16.32 0 0 0
09/02/2023
16.74
 157,118 16.25 16.81 16.18 0 0 0
08/02/2023
16.25
 38,900 16.11 16.32 16.18 0 0 0
07/02/2023
16.11
 34,701 16.46 16.53 16.11 0 0 0
06/02/2023
16.46
 65,400 16.32 16.46 16.32 0 0 0
03/02/2023
16.32
 106,615 16.39 16.96 16.18 0 0 0
02/02/2023
16.39
 75,210 16.60 17.38 16.25 0 0 0
01/02/2023
16.60
 99,215 16.96 18.29 16.60 0 0 0
31/01/2023
16.96
 276,919 14.77 16.96 15.13 0 0 0
30/01/2023
14.77
 58,700 14.70 14.85 14.35 0 0 0
27/01/2023
14.70
 55,000 14.77 14.92 14.49 0 0 0
19/01/2023
14.77
 94,400 14.77 14.77 14.63 0 0 0
18/01/2023
14.77
 104,000 14.56 14.99 14.63 0 0 0
17/01/2023
14.56
 93,300 14.42 14.63 14.42 0 0 0
16/01/2023
14.42
 58,700 14.42 14.63 14.35 0 0 0
13/01/2023
14.42
 60,100 14.28 14.42 14.28 0 0 0
12/01/2023
14.28
 48,400 14.21 14.35 14.14 0 0 0
11/01/2023
14.21
 12,100 14.21 14.35 14.07 0 0 0
10/01/2023
14.21
 36,000 14.07 14.49 14.00 0 0 0
09/01/2023
14.07
 57,600 14.92 15.06 14.00 0 0 0
06/01/2023
14.92
 121,300 14.56 15.48 14.63 0 0 0
05/01/2023
14.56
 150,300 14.14 14.56 14.14 0 0 0
04/01/2023
14.14
 84,726 14.14 14.14 14.07 0 0 0
03/01/2023
14.14
 10,200 14.07 14.14 14.07 0 0 0
30/12/2022
14.07
 21,800 14.07 14.07 13.93 0 0 0
29/12/2022
14.07
 29,300 14.07 14.07 14.00 0 0 0
28/12/2022
14.07
 38,700 14.07 14.07 13.93 0 0 0
27/12/2022
14.07
 41,167 13.93 14.14 13.86 0 0 0
26/12/2022
13.93
 64,100 14.07 14.21 13.79 0 0 0
23/12/2022
14.07
 2,110 13.72 14.07 13.72 0 0 0
22/12/2022
13.72
 2,200 13.72 13.72 13.72 0 0 0
21/12/2022
13.72
 13,800 13.86 13.86 13.72 0 0 0
20/12/2022
13.86
 37,500 14.14 14.14 13.72 0 0 0
19/12/2022
14.14
 13,200 14.28 14.28 13.93 0 0 0
16/12/2022
14.28
 32,800 14.21 14.28 14.21 0 0 0
15/12/2022
14.21
 3,000 14.21 14.35 14.21 0 0 0
14/12/2022
14.21
 40,400 14.21 14.28 14.14 0 0 0
13/12/2022
14.21
 24,200 14.28 14.28 14.00 0 0 0
12/12/2022
14.28
 32,600 14.00 14.63 14.07 0 0 0
09/12/2022
14.00
 24,800 14.07 14.07 13.93 0 0 0
08/12/2022
14.07
 17,400 13.86 14.07 14.00 0 0 0
07/12/2022
13.86
 35,900 14.14 14.14 13.86 0 0 0
06/12/2022
14.14
 35,500 14.28 14.49 14.14 0 0 0
05/12/2022
14.28
 24,800 14.28 14.49 14.28 0 0 0
02/12/2022
14.28
 37,200 14.35 14.42 14.07 0 0 0
01/12/2022
14.35
 58,100 14.42 14.49 14.21 0 0 0
30/11/2022
14.42
 36,911 14.07 14.42 14.00 0 0 0
29/11/2022
14.07
 34,889 13.86 14.28 13.72 0 0 0
28/11/2022
13.86
 22,001 13.44 13.93 13.79 0 0 0
25/11/2022
13.44
 5,010 13.37 13.79 13.30 0 0 0
24/11/2022
13.37
 1,400 13.37 13.65 12.88 0 0 0
23/11/2022
13.37
 1,400 13.72 13.72 13.37 0 0 0
22/11/2022
13.72
 10,600 13.79 13.86 13.37 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2022
13.79
 16,500 13.09 14.07 13.37 0 0 0
18/11/2022
13.09
 33,050 12.96 13.35 12.89 0 0 0
17/11/2022
12.96
 44,000 12.83 13.28 12.76 0 0 0
16/11/2022
12.83
 101,200 12.04 12.89 11.46 0 0 0
15/11/2022
12.04
 67,441 13.02 13.02 11.72 0 0 0
14/11/2022
13.02
 34,700 13.41 13.67 12.89 0 0 0
11/11/2022
13.41
 25,505 13.22 14.19 13.41 0 0 0
10/11/2022
13.22
 54,520 13.87 15.50 13.09 0 0 0
09/11/2022
13.87
 11,900 13.74 14.26 13.87 0 0 0
08/11/2022
13.74
 7,800 13.74 14.00 13.67 0 0 0
07/11/2022
13.74
 27,700 14.58 14.58 13.67 0 0 0
04/11/2022
14.58
 29,400 14.84 14.97 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |