Tổng Công ty cổ phần Phong Phú (pph)

27.80
-0.20
(-0.71%)
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) 		0.20 0.72% 188,700 -100 -0.0
27.30
27.90
27.80
2 tháng
(2025-11-28) 		0.60 2.20% 428,100 -100 -0.0
27.30
28
27.80
3 tháng
(2025-10-29) 		0.95 3.52% 1,216,800 -100 -0.0
26.76
28.18
27.80
6 tháng
(2025-07-31) 		0.95 3.52% 2,415,200 -100 -0.0
25.91
28.18
27.80
12 tháng
(2025-02-03) 		0.50 1.84% 6,874,176 -4,600 -0.1
21.71
28.89
27.80
24 tháng
(2024-02-07) 		5.97 27.23% 16,657,939 -5,000 -0.1
21.71
29.10
27.80
36 tháng
(2023-02-13) 		11.19 66.98% 25,396,890 -5,000 -0.1
16.20
29.10
27.80
60 tháng
(2021-02-22) 		15.57 126.26% 62,660,724 -44,900 -1.2
12.04
29.10
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
27.80
 10,400 28 28 27.70 0 0 0
26/01/2026
27.90
 25,900 28 28 27.80 0 100 -0.0
23/01/2026
27.80
 8,200 27.90 28 27.70 0 0 0
22/01/2026
27.80
 3,500 27.60 27.80 27.60 0 0 0
21/01/2026
27.60
 6,300 27.70 27.70 27.50 0 0 0
20/01/2026
27.70
 2,700 28 28 27.60 0 0 0
19/01/2026
27.90
 3,700 28 28 27.90 0 0 0
16/01/2026
27.80
 16,800 27.60 28.10 27.60 0 0 0
15/01/2026
27.40
 16,800 27.80 27.90 27 0 0 0
14/01/2026
27.50
 5,000 27.50 27.70 27.50 0 0 0
13/01/2026
27.60
 13,700 27.60 27.60 27.30 0 0 0
12/01/2026
27.60
 30,900 27.90 28 27.50 0 0 0
09/01/2026
27.80
 7,800 27.40 27.90 27.30 0 0 0
08/01/2026
27.40
 5,900 27.30 27.50 27.30 0 0 0
07/01/2026
27.30
 14,000 27.20 27.40 27.20 0 0 0
06/01/2026
27.40
 4,600 27.60 27.60 27.30 0 0 0
05/01/2026
27.50
 4,600 27.60 27.60 27.50 0 0 0
31/12/2025
27.60
 3,800 27.80 27.80 27.60 0 0 0
30/12/2025
27.50
 600 27.80 27.80 27.50 0 0 0
29/12/2025
27.70
 13,900 27.60 27.70 27.40 0 0 0
26/12/2025
27.70
 2,600 27.80 27.80 27.30 0 0 0
25/12/2025
27.70
 3,300 27.80 27.90 27.60 0 0 0
24/12/2025
27.70
 12,900 27.80 27.90 27.70 0 0 0
23/12/2025
27.70
 20,400 27.70 27.90 27.70 0 0 0
22/12/2025
27.90
 22,700 27.50 28 27.50 0 0 0
19/12/2025
27.50
 800 27.50 27.60 27.40 0 0 0
18/12/2025
27.70
 3,500 27.50 27.70 27.40 0 0 0
17/12/2025
27.40
 6,400 27.60 27.60 27.30 0 0 0
16/12/2025
27.70
 5,300 27.50 27.70 27.50 0 0 0
15/12/2025
27.40
 5,500 27.80 27.80 27.30 0 0 0
12/12/2025
28
 7,700 27.90 28 27.50 0 0 0
11/12/2025
27.80
 15,400 27.80 28 27.70 0 0 0
10/12/2025
27.70
 8,800 27.40 27.80 27.40 0 0 0
09/12/2025
27.30
 12,400 27.90 27.90 27.20 0 0 0
08/12/2025
27.90
 6,600 27.80 28.10 27.70 0 0 0
05/12/2025
28
 6,000 28 28 27.90 0 0 0
04/12/2025
27.80
 30,800 28 28.10 27.70 0 0 0
03/12/2025
27.90
 4,300 27.70 28 27.70 0 0 0
02/12/2025
27.80
 5,200 27.60 27.80 27.50 0 0 0
01/12/2025
28
 37,800 27.50 28 27.30 0 0 0
28/11/2025
27.30
 21,000 27.70 27.70 27.20 0 0 0
27/11/2025: Cổ tức tiền mặt tỉ lệ: 15%
27/11/2025
27.60
 15,200 28.20 28.20 27.50 0 0 0
26/11/2025
27.90
 24,000 27.99 28.09 27.90 0 0 0
25/11/2025
27.90
 6,100 27.99 27.99 27.90 0 0 0
24/11/2025
27.99
 51,900 27.81 28.18 27.62 0 0 0
21/11/2025
27.81
 16,400 27.62 27.81 27.43 0 0 0
20/11/2025
27.71
 5,100 27.90 27.90 27.71 0 0 0
19/11/2025
27.81
 16,500 27.99 27.99 27.71 0 0 0
18/11/2025
27.81
 16,000 27.71 27.99 27.71 0 0 0
17/11/2025
27.81
 44,900 27.99 28.09 27.52 0 0 0
14/11/2025
28.09
 16,400 27.90 28.18 27.90 0 0 0
13/11/2025
28.18
 91,300 27.62 28.28 27.62 0 0 0
12/11/2025
27.52
 10,900 27.43 27.52 27.33 0 0 0
11/11/2025
27.52
 39,500 27.24 27.52 27.14 0 0 0
10/11/2025
26.95
 11,200 26.95 27.14 26.95 0 0 0
07/11/2025
27.14
 39,500 26.95 27.33 26.95 0 0 0
06/11/2025
27.05
 12,300 27.05 27.05 26.86 0 0 0
05/11/2025
27.05
 19,900 26.95 27.14 26.95 0 0 0
04/11/2025
26.86
 22,400 26.95 26.95 26.29 0 0 0
03/11/2025
26.95
 39,100 27.14 27.14 26.86 0 0 0
31/10/2025
27.05
 47,400 27.05 27.05 26.86 0 0 0
30/10/2025
26.76
 135,700 27.05 27.14 26.76 0 0 0
29/10/2025
26.95
 107,000 26.57 26.95 26.57 0 0 0
28/10/2025
26.48
 25,000 26.57 26.57 26.19 0 0 0
27/10/2025
26.38
 24,900 26.48 26.67 26.38 0 0 0
24/10/2025
26.29
 7,000 26.38 26.48 26.10 0 0 0
23/10/2025
26.19
 200 26.38 26.38 26.19 0 0 0
22/10/2025
26.38
 2,900 26.38 26.38 26.38 0 0 0
21/10/2025
26.29
 17,700 26.00 26.29 25.91 0 0 0
20/10/2025
25.91
 26,800 26.57 26.57 25.91 0 0 0
17/10/2025
26.57
 6,800 26.57 26.67 26.57 0 0 0
16/10/2025
26.48
 2,600 26.48 26.48 26.38 0 0 0
15/10/2025
26.57
 6,500 26.48 26.57 26.38 0 0 0
14/10/2025
26.38
 9,600 26.48 26.48 26.38 0 0 0
13/10/2025
26.38
 3,700 26.48 26.48 26.38 0 0 0
10/10/2025
26.48
 8,600 26.48 26.48 26.38 0 0 0
09/10/2025
26.48
 8,200 26.67 26.67 26.38 0 0 0
08/10/2025
26.67
 13,200 26.57 26.67 26.57 0 0 0
07/10/2025
26.57
 1,500 26.48 26.57 26.48 0 0 0
06/10/2025
26.48
 4,100 26.48 26.57 26.38 0 0 0
03/10/2025
26.57
 14,000 26.57 26.57 26.38 0 0 0
02/10/2025
26.57
 4,900 26.57 26.67 26.57 0 0 0
01/10/2025
26.57
 5,400 26.48 26.67 26.48 0 0 0
30/09/2025
26.57
 10,600 26.57 26.57 26.48 0 0 0
29/09/2025
26.48
 8,000 26.67 26.67 26.48 0 0 0
26/09/2025
26.67
 15,400 26.67 26.67 26.67 0 0 0
25/09/2025
26.67
 2,000 26.76 26.76 26.67 0 0 0
24/09/2025
26.67
 18,400 26.67 26.67 26.48 0 0 0
23/09/2025
26.67
 11,000 26.76 26.76 26.57 0 0 0
22/09/2025
26.76
 43,100 26.95 27.05 26.67 0 0 0
19/09/2025
26.67
 12,200 26.67 26.67 26.57 0 0 0
18/09/2025
26.57
 26,500 26.48 26.76 26.48 0 0 0
17/09/2025
26.67
 118,900 26.48 26.67 26.38 0 0 0
16/09/2025
26.29
 44,200 26.38 26.57 26.29 0 0 0
15/09/2025
26.29
 15,200 26.29 26.38 26.29 0 0 0
12/09/2025
26.29
 14,700 26.19 26.38 26.19 0 0 0
11/09/2025
26.19
 12,700 26.29 26.29 26.00 0 0 0
10/09/2025
26.19
 8,700 26.19 26.29 26.10 0 0 0
09/09/2025
26.10
 21,900 26.10 26.29 26.10 0 0 0
08/09/2025
26.00
 55,800 26.48 26.48 26.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |