Tổng Công ty cổ phần Phong Phú (pph)

28.50
-0.10
(-0.35%)
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
(2026-02-23) 		-0.50 -1.72% 342,400 0 0
27.70
29.80
28.50
2 tháng
(2026-01-19) 		0.70 2.51% 719,800 -100 -0.0
27.60
29.80
28.50
3 tháng
(2025-12-18) 		0.90 3.25% 924,400 -100 -0.0
27.30
29.80
28.50
6 tháng
(2025-09-19) 		1.93 7.25% 2,200,600 -100 -0.0
25.91
29.80
28.50
12 tháng
(2025-03-24) 		0.83 2.99% 6,148,500 -4,600 -0.1
21.71
29.80
28.50
24 tháng
(2024-03-28) 		5.64 24.58% 15,981,737 -5,000 -0.1
21.71
29.80
28.50
36 tháng
(2023-04-03) 		12.11 73.45% 24,814,312 -5,000 -0.1
16.42
29.80
28.50
60 tháng
(2021-04-13) 		12.49 77.51% 59,653,871 -36,100 -1.0
12.49
29.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
14.59
 2,110 14.23 14.59 14.23 0 0 0
22/12/2022
14.23
 2,200 14.23 14.23 14.23 0 0 0
21/12/2022
14.23
 13,800 14.37 14.37 14.23 0 0 0
20/12/2022
14.37
 37,500 14.67 14.67 14.23 0 0 0
19/12/2022
14.67
 13,200 14.81 14.81 14.45 0 0 0
16/12/2022
14.81
 32,800 14.74 14.81 14.74 0 0 0
15/12/2022
14.74
 3,000 14.74 14.88 14.74 0 0 0
14/12/2022
14.74
 40,400 14.74 14.81 14.67 0 0 0
13/12/2022
14.74
 24,200 14.81 14.81 14.52 0 0 0
12/12/2022
14.81
 32,600 14.52 15.18 14.59 0 0 0
09/12/2022
14.52
 24,800 14.59 14.59 14.45 0 0 0
08/12/2022
14.59
 17,400 14.37 14.59 14.52 0 0 0
07/12/2022
14.37
 35,900 14.67 14.67 14.37 0 0 0
06/12/2022
14.67
 35,500 14.81 15.03 14.67 0 0 0
05/12/2022
14.81
 24,800 14.81 15.03 14.81 0 0 0
02/12/2022
14.81
 37,200 14.88 14.96 14.59 0 0 0
01/12/2022
14.88
 58,100 14.96 15.03 14.74 0 0 0
30/11/2022
14.96
 36,911 14.59 14.96 14.52 0 0 0
29/11/2022
14.59
 34,889 14.37 14.81 14.23 0 0 0
28/11/2022
14.37
 22,001 13.94 14.45 14.30 0 0 0
25/11/2022
13.94
 5,010 13.86 14.30 13.79 0 0 0
24/11/2022
13.86
 1,400 13.86 14.15 13.35 0 0 0
23/11/2022
13.86
 1,400 14.23 14.23 13.86 0 0 0
22/11/2022
14.23
 10,600 14.30 14.37 13.86 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2022
14.30
 16,500 13.57 14.59 13.86 0 0 0
18/11/2022
13.57
 33,050 13.44 13.84 13.37 0 0 0
17/11/2022
13.44
 44,000 13.30 13.77 13.23 0 0 0
16/11/2022
13.30
 101,200 12.49 13.37 11.88 0 0 0
15/11/2022
12.49
 67,441 13.50 13.50 12.15 0 0 0
14/11/2022
13.50
 34,700 13.91 14.18 13.37 0 0 0
11/11/2022
13.91
 25,505 13.71 14.72 13.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |