CTCP Dược phẩm Phong Phú (ppp)

18.20
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
(2026-08-18) 		-0.30 -1.62% 24,200 300 0.0
18.20
20.10
18.20
2 tháng
(2026-07-20) 		0.20 1.11% 28,000 1,300 0.0
17.90
20.10
18.20
3 tháng
(2026-06-19) 		0.10 0.55% 30,800 1,300 0.0
17.90
20.10
18.20
6 tháng
(2026-03-23) 		0.10 0.55% 47,400 2,200 0.0
17.90
20.50
18.20
12 tháng
(2025-09-22) 		-0.24 -1.32% 133,000 -1,500 -0.0
16.40
20.50
18.20
24 tháng
(2024-09-27) 		4.19 29.94% 842,703 198,700 3.6
13.49
21.22
18.20
36 tháng
(2023-10-03) 		6.92 61.28% 1,394,756 299,600 5.4
10.16
21.22
18.20
60 tháng
(2021-10-13) 		8.81 93.80% 7,934,680 683,000 11.2
8.44
21.22
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
11.51
 700 11.06 11.66 11.06 600 100 0.0
23/08/2023
11.66
 0 11.66 11.66 11.66 0 0 0
22/08/2023
11.66
 37,906 10.84 11.66 10.84 36,800 100 0.6
21/08/2023
11.51
 322 10.84 11.51 10.84 0 100 -0.0
18/08/2023
11.66
 0 11.66 11.66 11.66 0 0 0
17/08/2023
11.66
 3,400 11.66 11.66 11.66 2,000 0 0.0
16/08/2023
11.66
 30,900 11.58 11.66 11.58 29,800 0 0.5
15/08/2023
11.51
 4,382 10.91 11.51 10.91 2,000 100 0.0
14/08/2023
11.51
 733 11.36 11.51 11.36 500 0 0.0
11/08/2023
11.36
 7,500 11.36 11.43 11.36 5,000 0 0.1
10/08/2023
11.43
 0 11.43 11.43 11.43 0 0 0
09/08/2023
11.43
 200 11.28 11.43 11.28 0 0 0
08/08/2023
11.28
 7,100 10.91 11.58 10.91 3,200 0 0.0
07/08/2023
11.58
 4,237 11.43 11.58 11.43 2,100 0 0.0
04/08/2023
11.36
 5,800 11.43 11.43 11.36 4,800 0 0.1
03/08/2023
11.43
 763 11.43 11.43 11.43 100 0 0.0
02/08/2023
11.43
 500 11.51 11.51 10.84 0 0 0
01/08/2023
11.58
 1,201 11.58 11.58 11.51 0 0 0
31/07/2023
11.51
 3,201 10.61 11.51 10.61 0 100 -0.0
28/07/2023
11.51
 200 10.69 11.51 10.69 0 100 -0.0
27/07/2023
11.51
 300 10.69 11.51 10.69 0 100 -0.0
26/07/2023
11.36
 200 11.21 11.36 11.21 0 0 0
25/07/2023
10.46
 306 10.84 10.84 10.46 0 0 0
24/07/2023
10.84
 5,400 10.84 10.84 10.84 0 0 0
21/07/2023
10.84
 0 10.84 10.84 10.84 0 0 0
20/07/2023
10.84
 0 10.84 10.84 10.84 0 0 0
19/07/2023
10.84
 500 11.73 11.73 10.84 0 0 0
18/07/2023
11.81
 100 11.81 11.81 11.81 0 0 0
17/07/2023
11.81
 1,300 10.76 11.81 10.76 0 100 -0.0
14/07/2023
11.81
 200 10.84 11.81 10.84 0 100 -0.0
13/07/2023
11.81
 0 11.81 11.81 11.81 0 0 0
12/07/2023
11.81
 0 11.81 11.81 11.81 0 0 0
11/07/2023
11.81
 9,700 11.58 11.81 11.51 4,300 0 0.1
10/07/2023
10.84
 500 10.76 10.84 10.76 0 100 -0.0
07/07/2023
11.21
 901 10.61 11.21 10.61 0 100 -0.0
06/07/2023
11.58
 2,900 11.81 11.81 11.51 2,800 0 0.0
05/07/2023
11.58
 500 11.21 11.58 11.21 0 0 0
04/07/2023
11.21
 900 11.21 11.21 11.21 0 0 0
03/07/2023
11.21
 1,100 10.84 11.21 10.84 0 0 0
30/06/2023
13.60
 100 13.60 13.60 13.60 0 0 0
29/06/2023
10.84
 100 10.84 10.84 10.84 0 0 0
28/06/2023
10.99
 500 10.99 10.99 10.99 300 0 0.0
27/06/2023
10.84
 9,600 10.84 10.84 10.84 4,600 0 0.1
26/06/2023
10.84
 800 10.91 10.91 10.84 0 0 0
23/06/2023
10.91
 2,300 10.84 10.91 10.84 200 0 0.0
22/06/2023
10.84
 22,300 10.91 10.91 10.84 11,800 20,000 -0.1
21/06/2023
10.84
 1,802 10.84 10.84 10.84 0 0 0
20/06/2023
13.60
 100 13.60 13.60 13.60 0 0 0
19/06/2023
10.46
 0 10.46 10.46 10.46 0 0 0
16/06/2023
10.46
 0 10.46 10.46 10.46 0 0 0
15/06/2023
10.46
 700 9.72 10.46 9.72 0 0 0
14/06/2023
10.16
 0 10.16 10.16 10.16 0 0 0
13/06/2023
13.60
 100 13.60 13.60 13.60 0 0 0
12/06/2023
10.16
 0 10.16 10.16 10.16 0 0 0
09/06/2023
10.16
 100 10.16 10.16 10.16 0 100 -0.0
08/06/2023
11.21
 2,700 10.69 11.21 10.24 1,600 100 0.0
07/06/2023
11.14
 300 9.72 11.14 9.72 0 100 -0.0
06/06/2023
10.46
 0 10.46 10.46 10.46 0 0 0
05/06/2023
10.46
 2 10.46 10.46 10.46 0 0 0
02/06/2023
10.46
 1,000 10.46 10.46 10.46 0 0 0
01/06/2023
10.46
 0 10.46 10.46 10.46 0 0 0
31/05/2023
10.46
 500 10.46 11.14 10.46 0 0 0
30/05/2023
10.46
 4,400 10.46 10.69 10.46 600 0 0.0
29/05/2023
10.76
 10,400 10.46 10.76 10.46 200 0 0.0
26/05/2023
10.76
 0 10.76 10.76 10.76 0 0 0
25/05/2023
10.76
 1,000 10.76 10.76 10.76 500 0 0.0
24/05/2023
10.46
 0 10.46 10.46 10.46 0 0 0
23/05/2023
10.46
 800 10.46 10.76 10.46 0 100 -0.0
22/05/2023
10.84
 100 10.84 10.84 10.84 0 0 0
19/05/2023
10.16
 100 10.16 10.16 10.16 0 100 -0.0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 4%
18/05/2023
10.91
 1,600 10.84 11.06 10.84 1,200 0 0.0
17/05/2023
10.16
 2,600 10.31 10.31 10.16 100 0 0.0
16/05/2023
10.31
 0 10.31 10.31 10.31 0 0 0
15/05/2023
10.31
 3,300 10.31 10.31 10.31 500 0 0.0
12/05/2023
10.24
 5,600 10.31 10.31 10.24 3,700 0 0.1
11/05/2023
10.60
 3,000 10.53 11.03 10.53 0 0 0
10/05/2023
10.53
 0 10.53 10.53 10.53 0 0 0
09/05/2023
10.53
 100 10.53 10.53 10.53 0 0 0
08/05/2023
10.38
 300 10.38 10.38 10.38 0 0 0
05/05/2023
10.31
 100 10.31 10.31 10.31 0 100 -0.0
04/05/2023
11.25
 100 11.25 11.25 11.25 0 0 0
03/05/2023
10.82
 2,600 10.53 10.89 10.53 1,300 0 0.0
02/05/2023
10.02
 1,100 9.58 10.02 9.58 900 100 0.0
01/05/2023
9.51
 200 9.95 9.95 9.51 0 0 0
28/04/2023
10.53
 1,107 11.25 11.25 10.53 200 0 0.0
27/04/2023
10.24
 100 10.24 10.24 10.24 0 100 -0.0
26/04/2023
10.96
 13,300 11.62 11.69 10.96 13,000 5,500 0.1
25/04/2023
11.62
 400 11.98 11.98 11.62 200 0 0.0
24/04/2023
11.11
 2,902 11.91 11.91 10.89 1,400 100 0.0
21/04/2023
11.91
 0 11.91 11.91 11.91 0 0 0
20/04/2023
11.91
 3,500 11.69 11.98 11.69 3,500 0 0.1
19/04/2023
11.69
 11,300 11.98 11.98 11.69 11,300 0 0.2
18/04/2023
11.98
 200 10.31 11.98 10.31 100 100 0
17/04/2023
11.40
 5,700 11.98 11.98 11.40 4,000 100 0.1
14/04/2023
10.89
 9 10.89 10.89 10.89 0 0 0
13/04/2023
10.89
 17,100 10.24 10.89 10.16 7,900 0 0.1
12/04/2023
10.24
 5,100 10.24 10.82 10.24 4,600 100 0.1
11/04/2023
10.82
 200 9.51 10.82 9.51 0 100 -0.0
10/04/2023
11.47
 1,300 10.96 11.47 10.89 0 0 0
07/04/2023
10.24
 21,600 10.16 10.24 10.16 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |