CTCP Dược phẩm Phong Phú (ppp)

19
0.80
(4.40%)
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) 		-2.50 -12.20% 27,000 -3,900 -0.1
17.70
20.50
18.20
2 tháng
(2025-11-28) 		-1.70 -8.63% 35,000 -3,600 -0.1
17.70
20.50
18.20
3 tháng
(2025-10-29) 		-2.50 -12.20% 45,200 -3,600 -0.1
17.70
21.70
18.20
6 tháng
(2025-07-31) 		-2.80 -13.46% 93,700 -2,200 -0.0
17.70
22.10
18.20
12 tháng
(2025-02-03) 		2.61 16.97% 554,753 149,900 2.5
15.39
22.90
18.20
24 tháng
(2024-02-07) 		5.26 41.29% 1,067,752 238,000 4.1
12.74
22.90
18.20
36 tháng
(2023-02-13) 		8.31 85.68% 1,603,419 448,600 7.3
9.69
22.90
18.20
60 tháng
(2021-02-22) 		10.32 134.32% 10,905,809 624,310 10.0
7.48
22.90
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
9.84
 1,000 9.99 9.99 9.48 0 0 0
10/11/2022
9.99
 15,600 10.13 10.13 9.40 2,700 0 0.0
09/11/2022
10.13
 300 10.13 10.13 9.62 0 0 0
08/11/2022
10.13
 0 10.13 10.13 10.13 0 0 0
07/11/2022
10.13
 3,101 10.20 10.20 9.62 0 0 0
04/11/2022
10.20
 9,000 10.35 10.35 9.62 0 0 0
03/11/2022
10.35
 300 9.62 10.35 9.69 0 0 0
02/11/2022
9.62
 400 10.35 10.35 9.62 0 0 0
01/11/2022
10.35
 154 10.35 10.35 10.35 0 0 0
31/10/2022
10.35
 2,466 10.13 10.35 10.13 0 0 0
28/10/2022
10.13
 1,900 10.20 10.20 9.84 0 0 0
27/10/2022
10.20
 600 10.20 10.20 9.55 0 0 0
26/10/2022
10.20
 0 10.20 10.20 10.20 0 0 0
25/10/2022
10.20
 11,100 10.28 10.28 9.48 2,300 0 0.0
24/10/2022
10.28
 2,300 10.20 10.28 9.69 0 200 -0.0
21/10/2022
10.20
 7,100 10.28 10.28 10.13 0 0 0
20/10/2022
10.28
 1,100 10.35 10.35 10.20 0 0 0
19/10/2022
10.35
 200 10.20 10.35 10.20 0 0 0
18/10/2022
10.20
 100 10.20 10.20 10.20 0 0 0
17/10/2022
10.20
 2,800 10.20 10.20 10.13 0 0 0
14/10/2022
10.20
 1,000 10.20 10.20 10.20 0 0 0
13/10/2022
10.20
 6,210 10.20 10.20 9.69 0 0 0
12/10/2022
10.20
 200 9.69 10.20 10.20 0 0 0
11/10/2022
9.69
 2,200 10.20 10.20 9.69 0 0 0
10/10/2022
10.20
 200 10.20 10.20 10.13 0 0 0
07/10/2022
10.20
 1,971 10.20 10.20 9.55 0 0 0
06/10/2022
10.20
 1,500 10.20 10.20 10.20 500 0 0.0
05/10/2022
10.20
 4 10.20 10.20 10.20 0 0 0
04/10/2022
10.20
 2,671 10.13 10.20 9.84 0 0 0
03/10/2022
10.13
 2,906 10.06 10.20 9.55 0 0 0
30/09/2022
10.06
 7,200 10.13 10.13 9.84 0 0 0
29/09/2022
10.13
 2,226 10.20 10.20 9.84 0 0 0
28/09/2022
10.20
 1,100 10.42 10.42 10.20 0 0 0
27/09/2022
10.42
 10,907 9.99 10.42 9.99 0 0 0
26/09/2022
9.99
 200 10.35 10.35 9.99 0 0 0
23/09/2022
10.35
 100 10.35 10.35 10.35 0 0 0
22/09/2022
10.35
 500 10.20 10.35 10.13 0 0 0
21/09/2022
10.20
 900 10.50 10.50 10.20 0 0 0
20/09/2022
10.50
 2,900 10.35 10.50 10.20 0 0 0
19/09/2022
10.35
 200 10.35 10.35 10.35 0 0 0
16/09/2022
10.35
 3,497 10.42 10.71 10.35 0 0 0
15/09/2022
10.42
 700 10.71 10.71 10.42 100 0 0.0
14/09/2022
10.71
 0 10.71 10.71 10.71 0 0 0
13/09/2022
10.71
 400 10.71 10.71 10.71 0 0 0
12/09/2022
10.71
 1,100 10.79 10.79 10.71 0 0 0
09/09/2022
10.79
 700 10.64 10.79 10.57 0 0 0
08/09/2022
10.64
 1,500 10.79 10.79 10.64 0 0 0
07/09/2022
10.79
 1,000 10.79 10.79 10.79 0 0 0
06/09/2022
10.79
 1,100 10.79 10.79 10.64 0 0 0
05/09/2022
10.79
 1,000 10.57 10.79 10.64 0 0 0
31/08/2022
10.57
 600 11.15 11.15 10.57 0 0 0
30/08/2022
11.15
 100 10.93 11.15 11.15 0 0 0
29/08/2022
10.93
 2,500 10.79 10.93 10.64 0 0 0
26/08/2022
10.79
 4,600 10.79 10.86 10.71 0 0 0
25/08/2022
10.79
 2,000 10.79 11.01 10.79 0 0 0
24/08/2022
10.79
 210 10.93 10.93 10.79 0 0 0
23/08/2022
10.93
 3,900 10.79 10.93 10.64 0 0 0
22/08/2022
10.79
 0 10.79 10.79 10.79 0 0 0
19/08/2022
10.79
 900 10.79 10.79 10.79 0 0 0
18/08/2022
10.79
 8,370 10.79 11.01 10.79 5,000 0 0.1
17/08/2022
10.79
 400 10.79 10.86 10.79 0 0 0
16/08/2022
10.79
 100 10.79 10.79 10.79 0 0 0
15/08/2022
10.79
 500 10.79 10.79 10.79 0 0 0
12/08/2022
10.79
 390 10.79 10.79 10.79 0 0 0
11/08/2022
10.79
 800 10.71 10.79 10.71 0 0 0
10/08/2022
10.71
 200 10.71 10.71 10.71 0 0 0
09/08/2022
10.71
 4,400 10.64 10.71 10.64 0 100 -0.0
08/08/2022
10.64
 300 10.93 10.93 10.64 0 0 0
05/08/2022
10.93
 6,504 10.86 11.01 10.86 5,000 0 0.1
04/08/2022
10.86
 2,900 10.79 10.86 10.79 0 0 0
03/08/2022
10.79
 11,900 10.79 10.79 10.64 100 0 0.0
02/08/2022
10.79
 2,200 10.86 10.86 10.71 0 0 0
01/08/2022
10.86
 900 10.79 10.86 10.57 0 0 0
29/07/2022
10.79
 5,800 10.79 10.79 10.64 0 0 0
28/07/2022
10.79
 909 10.71 10.79 10.57 0 0 0
27/07/2022
10.71
 2,000 10.79 10.79 10.71 0 0 0
26/07/2022
10.79
 1,910 10.57 10.79 10.50 0 0 0
25/07/2022
10.57
 2,000 10.79 10.93 10.57 0 0 0
22/07/2022
10.79
 3,000 10.71 10.79 10.79 0 0 0
21/07/2022
10.71
 2,300 10.64 10.79 10.71 0 0 0
20/07/2022
10.64
 2,700 10.71 10.71 10.57 0 0 0
19/07/2022
10.71
 200 10.71 10.71 10.71 0 0 0
18/07/2022
10.71
 0 10.71 10.71 10.71 0 0 0
15/07/2022
10.71
 1,500 10.71 10.71 10.71 0 0 0
14/07/2022
10.71
 5,400 10.57 10.71 10.57 0 0 0
13/07/2022
10.57
 5,100 10.71 10.71 10.57 0 0 0
12/07/2022
10.71
 0 10.71 10.71 10.71 0 0 0
11/07/2022
10.71
 1,500 10.57 10.71 10.35 0 0 0
08/07/2022
10.57
 100 10.57 10.57 10.57 0 0 0
07/07/2022
10.57
 6,300 10.28 10.57 10.28 0 0 0
06/07/2022
10.28
 1,800 10.50 10.50 10.28 0 0 0
05/07/2022
10.50
 4,000 10.64 10.64 10.50 0 0 0
04/07/2022
10.64
 2,600 10.71 10.79 10.64 0 0 0
01/07/2022
10.71
 1,000 10.93 10.93 10.71 0 0 0
30/06/2022
10.93
 0 10.93 10.93 10.93 0 0 0
29/06/2022
10.93
 2,000 10.93 10.93 10.93 0 0 0
28/06/2022
10.93
 14,700 10.57 10.93 10.57 12,600 0 0.2
27/06/2022
10.57
 4,100 10.42 10.57 10.28 0 0 0
24/06/2022
10.42
 2,100 10.35 10.42 10.20 0 0 0
23/06/2022
10.35
 3,400 10.79 10.79 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |