Tổng Công ty cổ phần Phong Phú (pph)

25.80
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
(2026-09-08) 		0.50 1.95% 282,800 0 0
25.40
26.20
25.90
2 tháng
(2026-08-10) 		0.20 0.77% 505,900 0 0
25.40
26.30
25.90
3 tháng
(2026-07-10) 		0.96 3.81% 946,400 0 0
24.10
26.30
25.90
6 tháng
(2026-04-13) 		1.59 6.45% 1,896,500 0 0
24.10
27.33
25.90
12 tháng
(2025-10-13) 		1.97 8.14% 4,341,100 0 0
23.79
27.33
25.90
24 tháng
(2024-10-18) 		2.01 8.29% 12,180,625 0 0
19.94
27.33
25.90
36 tháng
(2023-10-24) 		8.02 44.12% 21,956,770 0 0
15.35
27.33
25.90
60 tháng
(2021-11-03) 		5.20 24.78% 48,260,077 0 0
11.47
27.33
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
15.21
 10,400 15.21 15.28 15.14 0 0 0
21/03/2023
15.14
 18,804 15.34 15.34 15.14 0 0 0
20/03/2023
15.28
 4,800 15.41 15.41 15.28 0 0 0
17/03/2023
15.41
 10,204 15.41 15.48 15.34 0 0 0
16/03/2023
15.41
 27,300 15.41 15.41 15.34 0 0 0
15/03/2023
15.61
 60,520 15.41 15.68 15.21 0 0 0
14/03/2023
15.14
 30,805 15.21 15.28 15.08 0 0 0
13/03/2023
15.28
 11,900 15.21 15.28 15.21 0 0 0
10/03/2023
15.28
 23,305 15.34 15.41 15.21 0 0 0
09/03/2023
15.34
 22,600 15.41 15.41 15.21 0 0 0
08/03/2023
15.41
 6,800 15.21 15.41 15.21 0 0 0
07/03/2023
15.41
 4,900 15.68 15.68 15.34 0 0 0
06/03/2023
15.41
 18,904 15.14 15.68 15.14 0 0 0
03/03/2023
15.28
 27,400 15.41 15.41 15.28 0 0 0
02/03/2023
15.41
 11,205 15.28 15.41 15.21 0 0 0
01/03/2023
15.34
 43,601 14.81 15.34 14.81 0 0 0
28/02/2023
15.08
 24,015 14.81 15.41 14.81 0 0 0
27/02/2023
15.21
 68,745 15.41 15.41 15.21 0 0 0
24/02/2023
15.68
 18,800 15.68 15.75 15.61 0 0 0
23/02/2023
15.88
 37,400 15.81 15.88 15.61 0 0 0
22/02/2023
15.88
 64,300 15.88 16.08 15.68 0 0 0
21/02/2023
15.88
 34,100 16.22 16.28 15.88 0 0 0
20/02/2023
16.15
 143,405 15.75 16.15 15.75 0 0 0
17/02/2023
15.81
 45,400 15.81 15.88 15.75 0 0 0
16/02/2023
15.88
 48,306 15.55 15.88 15.55 0 0 0
15/02/2023
15.41
 34,853 15.34 15.61 15.34 0 0 0
14/02/2023
15.34
 43,800 15.34 15.41 15.28 0 0 0
13/02/2023
15.34
 68,306 15.55 15.55 15.14 0 0 0
10/02/2023
15.81
 23,000 15.88 15.95 15.55 0 0 0
09/02/2023
15.95
 157,118 15.41 16.01 15.41 0 0 0
08/02/2023
15.48
 38,900 15.48 15.55 15.41 0 0 0
07/02/2023
15.34
 34,701 15.68 15.75 15.34 0 0 0
06/02/2023
15.68
 65,400 15.61 15.68 15.55 0 0 0
03/02/2023
15.55
 106,615 15.81 16.15 15.41 0 0 0
02/02/2023
15.61
 75,210 16.55 16.55 15.48 0 0 0
01/02/2023
15.81
 99,215 17.09 17.42 15.81 0 0 0
31/01/2023
16.15
 276,919 14.41 16.15 14.41 0 0 0
30/01/2023
14.07
 58,700 13.74 14.14 13.67 0 0 0
27/01/2023
14.00
 55,000 14.07 14.21 13.80 0 0 0
19/01/2023
14.07
 94,400 14.07 14.07 13.94 0 0 0
18/01/2023
14.07
 104,000 14.00 14.27 13.94 0 0 0
17/01/2023
13.87
 93,300 13.87 13.94 13.74 0 0 0
16/01/2023
13.74
 58,700 13.74 13.94 13.67 0 0 0
13/01/2023
13.74
 60,100 13.60 13.74 13.60 0 0 0
12/01/2023
13.60
 48,400 13.60 13.67 13.47 0 0 0
11/01/2023
13.54
 12,100 13.47 13.67 13.40 0 0 0
10/01/2023
13.54
 36,000 13.40 13.80 13.33 0 0 0
09/01/2023
13.40
 57,600 14.34 14.34 13.33 0 0 0
06/01/2023
14.21
 121,300 13.94 14.74 13.94 0 0 0
05/01/2023
13.87
 150,300 13.47 13.87 13.47 0 0 0
04/01/2023
13.47
 84,726 13.47 13.47 13.40 0 0 0
03/01/2023
13.47
 10,200 13.40 13.47 13.40 0 0 0
30/12/2022
13.40
 21,800 13.40 13.40 13.27 0 0 0
29/12/2022
13.40
 29,300 13.40 13.40 13.33 0 0 0
28/12/2022
13.40
 38,700 13.40 13.40 13.27 0 0 0
27/12/2022
13.40
 41,167 13.40 13.47 13.20 0 0 0
26/12/2022
13.27
 64,100 13.13 13.54 13.13 0 0 0
23/12/2022
13.40
 2,110 13.07 13.40 13.07 0 0 0
22/12/2022
13.07
 2,200 13.07 13.07 13.07 0 0 0
21/12/2022
13.07
 13,800 13.20 13.20 13.07 0 0 0
20/12/2022
13.20
 37,500 13.07 13.40 13.07 0 0 0
19/12/2022
13.47
 13,200 13.27 13.54 13.27 0 0 0
16/12/2022
13.60
 32,800 13.54 13.60 13.54 0 0 0
15/12/2022
13.54
 3,000 13.67 13.67 13.54 0 0 0
14/12/2022
13.54
 40,400 13.47 13.60 13.47 0 0 0
13/12/2022
13.54
 24,200 13.60 13.60 13.33 0 0 0
12/12/2022
13.60
 32,600 13.94 13.94 13.40 0 0 0
09/12/2022
13.33
 24,800 13.33 13.33 13.27 0 0 0
08/12/2022
13.40
 17,400 13.40 13.40 13.33 0 0 0
07/12/2022
13.20
 35,900 13.47 13.47 13.20 0 0 0
06/12/2022
13.47
 35,500 13.54 13.80 13.47 0 0 0
05/12/2022
13.60
 24,800 13.74 13.80 13.60 0 0 0
02/12/2022
13.60
 37,200 13.54 13.74 13.40 0 0 0
01/12/2022
13.67
 58,100 13.74 13.80 13.54 0 0 0
30/11/2022
13.74
 36,911 13.33 13.74 13.33 0 0 0
29/11/2022
13.40
 34,889 13.33 13.60 13.07 0 0 0
28/11/2022
13.20
 22,001 13.13 13.27 13.13 0 0 0
25/11/2022
12.80
 5,010 13.00 13.13 12.66 0 0 0
24/11/2022
12.73
 1,400 12.73 13.00 12.26 0 0 0
23/11/2022
12.73
 1,400 12.73 12.73 12.73 0 0 0
22/11/2022
13.07
 10,600 12.73 13.20 12.73 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2022
13.13
 16,500 12.73 13.40 12.73 0 0 0
18/11/2022
12.46
 33,050 12.46 12.71 12.28 0 0 0
17/11/2022
12.34
 44,000 12.34 12.65 12.15 0 0 0
16/11/2022
12.22
 101,200 10.91 12.28 10.91 0 0 0
15/11/2022
11.47
 67,441 12.40 12.40 11.16 0 0 0
14/11/2022
12.40
 34,700 13.02 13.02 12.28 0 0 0
11/11/2022
12.77
 25,505 13.52 13.52 12.77 0 0 0
10/11/2022
12.59
 54,520 14.76 14.76 12.46 0 0 0
09/11/2022
13.21
 11,900 13.21 13.58 13.21 0 0 0
08/11/2022
13.08
 7,800 13.33 13.33 13.02 0 0 0
07/11/2022
13.08
 27,700 13.89 13.89 13.02 0 0 0
04/11/2022
13.89
 29,400 14.26 14.26 13.70 0 0 0
03/11/2022
14.14
 37,100 14.26 14.32 14.14 0 0 0
02/11/2022
14.26
 5,300 14.14 14.32 14.14 0 0 0
01/11/2022
14.26
 25,940 14.26 14.32 14.14 0 0 0
31/10/2022
14.45
 44,300 14.20 14.45 13.70 0 0 0
28/10/2022
14.26
 54,300 14.76 14.88 14.20 0 0 0
27/10/2022
14.76
 29,300 14.70 14.76 14.20 0 0 0
26/10/2022
14.14
 25,302 14.51 14.88 14.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc