Tổng Công ty cổ phần Phong Phú (pph)

29.50
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
(2024-08-20) 		0.20 0.68% 400,400 0 0
29.30
29.80
29.70
2 tháng
(2024-07-22) 		-0.70 -2.30% 1,387,200 0 0
29.10
30.50
29.70
3 tháng
(2024-06-21) 		0.52 1.77% 2,701,800 -400 -0.0
28.40
32.70
29.70
6 tháng
(2024-03-25) 		4.10 16.01% 5,849,600 -400 -0.0
25.02
32.70
29.70
12 tháng
(2023-09-25) 		6.85 29.97% 10,016,300 -400 -0.0
20.50
32.70
29.70
24 tháng
(2022-09-30) 		9.07 43.94% 19,394,135 -400 -0.0
14.03
32.70
29.70
36 tháng
(2021-10-05) 		7.82 35.77% 41,218,168 4,300 0.2
14.03
32.70
29.70
60 tháng
(2019-10-16) 		21.12 245.99% 54,744,114 -180,700 -3.5
7.32
32.70
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/11/2020
10.26
 2,030 10.19 10.26 10.19 0 0 0
18/11/2020
10.19
 1,300 10.13 10.19 10.13 0 0 0
17/11/2020
10.13
 11,800 10.00 10.13 10.13 0 10,000 -0.2
16/11/2020
10.00
 15,800 10.00 10.00 9.93 0 0 0
13/11/2020
10.00
 6,900 9.80 10.00 9.80 0 0 0
12/11/2020
9.80
 5,600 10.13 10.13 9.80 0 0 0
11/11/2020
10.13
 0 10.13 10.13 10.13 0 0 0
10/11/2020
10.13
 1,500 10.13 10.13 10.13 0 0 0
09/11/2020
10.13
 1,500 10.00 10.13 10.13 0 0 0
06/11/2020
10.00
 6,500 9.93 10.00 9.93 0 0 0
05/11/2020
9.93
 4,500 9.80 10.13 9.93 0 0 0
04/11/2020
9.80
 3,000 9.80 9.80 9.80 0 0 0
03/11/2020
9.80
 300 9.80 9.80 9.80 0 0 0
02/11/2020
9.80
 18,400 9.67 10.00 9.74 0 0 0
30/10/2020
9.67
 30,300 9.54 9.80 9.61 0 0 0
29/10/2020
9.54
 20,000 9.48 9.67 9.54 0 0 0
28/10/2020
9.48
 2,900 9.67 9.67 9.48 0 0 0
27/10/2020
9.67
 300 9.67 9.67 9.67 0 0 0
26/10/2020
9.67
 300 9.54 9.67 9.67 0 0 0
23/10/2020
9.54
 1,000 9.54 9.54 9.54 0 0 0
22/10/2020
9.54
 15,500 9.80 9.80 9.48 0 0 0
21/10/2020
9.80
 151 9.74 9.80 9.80 0 0 0
20/10/2020
9.74
 400 9.74 9.74 9.48 0 0 0
19/10/2020
9.74
 300 9.80 9.80 9.74 0 0 0
16/10/2020
9.80
 0 9.80 9.80 9.80 0 0 0
15/10/2020
9.80
 300 9.74 9.80 9.80 0 0 0
14/10/2020
9.74
 1,100 9.74 9.74 9.74 0 0 0
13/10/2020
9.74
 531 9.74 9.74 9.67 0 0 0
12/10/2020
9.74
 0 9.74 9.74 9.74 0 0 0
09/10/2020
9.74
 800 9.74 9.74 9.74 0 0 0
08/10/2020
9.74
 310 9.74 9.74 9.67 0 0 0
07/10/2020
9.74
 12,131 9.67 9.80 9.74 0 0 0
06/10/2020
9.67
 6,100 9.61 9.67 9.67 0 0 0
05/10/2020
9.61
 3,800 9.54 9.74 9.61 0 0 0
02/10/2020
9.54
 2,200 9.67 9.67 9.54 0 0 0
01/10/2020
9.67
 500 9.54 9.67 9.67 0 0 0
30/09/2020
9.54
 11,030 9.54 9.67 9.54 0 0 0
29/09/2020
9.54
 5,500 9.54 9.61 9.54 0 0 0
28/09/2020
9.54
 14,320 9.54 9.93 9.54 0 0 0
25/09/2020
9.54
 100 9.41 9.54 9.54 0 0 0
24/09/2020
9.41
 1,000 9.35 9.41 9.41 0 0 0
23/09/2020
9.35
 10,200 9.35 9.35 9.28 0 0 0
22/09/2020
9.35
 2,400 9.48 9.48 9.35 0 0 0
21/09/2020
9.48
 18,600 9.61 9.61 9.48 0 15,000 -0.2
18/09/2020
9.61
 300 9.48 9.61 9.54 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |