Tổng Công ty cổ phần Phong Phú (pph)

29.20
0.20
(0.69%)
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
(2024-10-23) 		-0.20 -0.68% 570,955 0 0
28.90
29.50
29.20
2 tháng
(2024-09-23) 		-0.30 -1.02% 1,013,017 0 0
28.90
29.80
29.20
3 tháng
(2024-08-26) 		-0.10 -0.34% 1,310,460 0 0
28.90
29.80
29.20
6 tháng
(2024-05-27) 		2.16 7.97% 4,994,827 -400 -0.0
27.04
32.70
29.20
12 tháng
(2023-11-28) 		6.52 28.76% 9,736,416 -400 -0.0
22.57
32.70
29.20
24 tháng
(2022-12-05) 		12.56 75.47% 19,276,363 -400 -0.0
15.99
32.70
29.20
36 tháng
(2021-12-08) 		4.35 17.50% 34,112,251 -500 -0.0
14.03
32.70
29.20
60 tháng
(2019-12-19) 		20.22 225% 55,749,730 -180,700 -3.5
7.32
32.70
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
17.32
 90,082 17.97 17.97 16.34 0 0 0
15/04/2021
17.97
 61,782 18.04 18.30 17.64 0 0 0
14/04/2021
18.04
 40,846 18.10 18.30 17.64 0 100 -0.0
13/04/2021
18.10
 91,500 18.49 18.69 18.10 0 0 0
12/04/2021
18.49
 61,600 18.89 18.95 18.49 0 600 -0.0
09/04/2021
18.89
 42,100 18.95 19.15 18.76 0 0 0
08/04/2021
18.95
 135,300 19.47 19.47 18.62 0 200 -0.0
07/04/2021
19.47
 119,600 19.61 19.61 19.15 0 6,000 -0.2
06/04/2021
19.61
 81,000 20.26 20.26 19.47 0 2,200 -0.1
05/04/2021
20.26
 58,500 19.74 20.59 18.95 0 0 0
02/04/2021
19.74
 217,928 18.95 20.45 17.32 0 0 0
01/04/2021
18.95
 114,300 19.28 19.28 18.56 0 0 0
31/03/2021
19.28
 151,714 18.89 19.74 18.95 0 0 0
30/03/2021
18.89
 475,100 17.12 18.95 16.86 0 0 0
29/03/2021
17.12
 164,400 17.32 17.78 16.66 0 0 0
26/03/2021
17.32
 121,100 17.32 17.38 16.34 0 0 0
25/03/2021
17.32
 256,300 16.86 17.91 16.79 200 0 0.0
24/03/2021
16.86
 218,700 15.23 17.32 15.23 0 0 0
23/03/2021
15.23
 59,500 15.49 15.49 15.10 0 0 0
22/03/2021
15.49
 100,000 15.75 15.75 15.23 0 0 0
19/03/2021
15.75
 47,653 15.75 15.81 15.36 0 0 0
18/03/2021
15.75
 50,400 16.08 16.08 13.53 0 0 0
17/03/2021
16.08
 128,400 15.75 16.08 15.55 0 0 0
16/03/2021
15.75
 111,200 15.23 15.88 15.36 0 0 0
15/03/2021
15.23
 140,000 15.68 16.34 15.23 0 0 0
12/03/2021
15.68
 65,100 16.01 16.01 15.55 0 0 0
11/03/2021
16.01
 127,900 16.01 16.99 15.55 0 0 0
10/03/2021
16.01
 121,800 14.64 16.01 14.44 0 0 0
09/03/2021
14.64
 110,229 14.51 15.03 14.31 0 0 0
08/03/2021
14.51
 161,800 14.38 14.83 14.25 0 0 0
05/03/2021
14.38
 18,900 14.12 14.38 13.72 0 0 0
04/03/2021
14.12
 48,100 14.05 14.51 14.05 0 0 0
03/03/2021
14.05
 46,800 14.05 14.64 13.98 0 0 0
02/03/2021
14.05
 4,800 13.98 14.05 13.79 0 0 0
01/03/2021
13.98
 16,229 13.53 13.98 13.59 0 0 0
26/02/2021
13.53
 28,100 13.66 13.85 13.40 0 0 0
25/02/2021
13.66
 28,900 13.72 13.72 13.40 0 0 0
24/02/2021
13.72
 7,900 13.66 13.72 13.33 0 0 0
23/02/2021
13.66
 25,200 13.85 13.98 13.59 0 0 0
22/02/2021
13.85
 9,800 13.98 13.98 13.53 0 0 0
19/02/2021
13.98
 83,600 13.72 14.12 13.40 0 0 0
18/02/2021
13.72
 12,510 13.66 13.72 13.00 0 0 0
17/02/2021
13.66
 6,500 13.92 13.92 13.53 0 0 0
09/02/2021
13.92
 12,000 12.81 13.92 12.94 0 0 0
08/02/2021
12.81
 8,100 12.94 13.00 12.74 0 0 0
05/02/2021
12.94
 6,600 13.00 13.00 12.87 0 0 0
04/02/2021
13.00
 4,400 13.07 13.40 12.74 0 0 0
03/02/2021
13.07
 10,400 12.42 13.07 12.48 0 0 0
02/02/2021
12.42
 700 11.89 12.42 11.89 0 0 0
01/02/2021
11.89
 17,500 12.09 13.00 11.89 0 0 0
29/01/2021
12.09
 1,900 11.76 12.09 11.76 0 0 0
28/01/2021
11.76
 32,921 13.14 13.14 11.76 0 0 0
27/01/2021
13.14
 23,710 13.46 14.05 13.14 0 0 0
26/01/2021
13.46
 30,400 14.05 14.05 13.40 0 0 0
25/01/2021
14.05
 25,100 13.40 14.70 13.40 0 0 0
22/01/2021
13.40
 12,200 13.98 13.98 13.40 0 0 0
21/01/2021
13.98
 17,000 13.59 14.31 13.33 0 0 0
20/01/2021
13.59
 10,700 13.07 13.59 12.81 0 0 0
19/01/2021
13.07
 15,600 14.38 14.38 12.94 0 0 0
18/01/2021
14.38
 29,400 13.00 14.38 13.07 0 0 0
15/01/2021
13.00
 31,700 12.42 13.07 12.42 0 0 0
14/01/2021
12.42
 9,900 12.35 13.00 12.16 0 0 0
13/01/2021
12.35
 10,700 12.29 12.74 12.35 0 0 0
12/01/2021
12.29
 24,120 11.31 12.35 11.57 0 0 0
11/01/2021
11.31
 11,800 11.37 11.57 11.31 0 0 0
08/01/2021
11.37
 500 11.37 11.37 11.37 0 0 0
07/01/2021
11.37
 9,800 11.11 11.44 11.24 0 0 0
06/01/2021
11.11
 22,000 11.31 11.31 11.11 0 0 0
05/01/2021
11.31
 9,120 11.37 11.57 11.31 0 0 0
04/01/2021
11.37
 3,900 11.63 11.63 11.24 0 0 0
31/12/2020
11.63
 1,000 11.11 11.63 11.63 0 0 0
30/12/2020
11.11
 8,323 11.70 11.70 11.11 0 0 0
29/12/2020
11.70
 100 11.76 11.76 11.70 0 0 0
28/12/2020
11.76
 200 11.76 11.76 11.17 0 0 0
25/12/2020
11.76
 100 11.11 11.76 11.76 0 0 0
24/12/2020
11.11
 4,800 11.83 11.83 11.11 0 0 0
23/12/2020
11.83
 100 11.76 11.83 11.83 0 0 0
22/12/2020
11.76
 547 11.89 11.89 11.37 0 0 0
21/12/2020
11.89
 100 11.70 11.89 11.89 0 0 0
18/12/2020
11.70
 100 11.11 11.70 11.70 0 0 0
17/12/2020
11.11
 4,000 11.50 11.57 11.11 0 4,000 -0.1
16/12/2020
11.50
 7,100 11.70 11.89 11.50 0 0 0
15/12/2020
11.70
 800 11.76 11.76 11.50 0 0 0
14/12/2020
11.76
 390 11.44 11.76 11.17 0 0 0
11/12/2020
11.44
 51,300 11.76 11.76 11.11 0 40,000 -0.7
10/12/2020
11.76
 300 10.65 11.76 10.72 0 0 0
09/12/2020
10.65
 54,210 10.65 10.65 10.46 0 0 0
08/12/2020
10.65
 12,400 11.44 11.44 10.65 0 0 0
07/12/2020
11.44
 8,000 10.91 11.44 10.78 0 0 0
04/12/2020
10.91
 31,600 10.65 11.04 10.91 0 0 0
03/12/2020
10.65
 17,000 10.72 10.78 10.65 100 0 0.0
02/12/2020
10.72
 1,500 10.59 10.72 10.65 0 0 0
01/12/2020
10.59
 100 10.26 10.59 10.59 0 0 0
30/11/2020
10.26
 100 10.26 10.26 10.26 0 0 0
27/11/2020
10.26
 95,200 10.39 10.46 10.26 0 0 0
26/11/2020
10.39
 12,300 10.39 10.46 10.33 0 0 0
25/11/2020
10.39
 100 10.33 10.39 10.39 0 0 0
24/11/2020
10.33
 2,300 10.52 10.52 10.33 0 0 0
23/11/2020
10.52
 300 10.46 10.52 10.52 100 0 0
20/11/2020
10.46
 800 10.26 10.46 10.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |