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)
16/09/2020
9.61
 2,670 9.61 9.61 9.48 0 0 0
15/09/2020
9.61
 13,520 9.48 9.61 9.48 0 0 0
14/09/2020
9.48
 13,600 9.21 9.54 9.41 0 0 0
11/09/2020
9.21
 300 9.28 9.28 7.71 0 0 0
10/09/2020
9.28
 14,710 9.15 9.28 9.02 0 0 0
09/09/2020
9.15
 16,520 9.21 9.21 9.08 0 0 0
08/09/2020
9.21
 80 9.28 9.28 9.21 0 0 0
07/09/2020
9.28
 3,500 9.21 9.28 9.15 0 0 0
04/09/2020
9.21
 5,150 9.54 9.54 9.21 0 0 0
03/09/2020
9.54
 0 9.54 9.54 9.54 0 0 0
01/09/2020
9.54
 0 9.28 9.54 9.54 0 0 0
31/08/2020
9.28
 1,804 9.15 9.67 9.28 0 0 0
28/08/2020
9.15
 4,100 9.08 9.28 9.08 0 0 0
27/08/2020
9.08
 2,802 9.02 9.28 9.02 0 0 0
26/08/2020
9.02
 1,120 9.15 9.15 9.02 0 0 0
25/08/2020
9.15
 2,900 8.95 9.15 8.95 0 0 0
24/08/2020
8.95
 3,530 8.82 8.95 8.82 1,000 0 0.0
21/08/2020
8.82
 20,196 8.82 8.82 8.82 0 0 0
20/08/2020
8.82
 11,000 9.15 9.15 8.82 0 0 0
19/08/2020
9.15
 2,000 9.15 9.15 9.15 0 0 0
18/08/2020
9.15
 2,500 8.95 9.15 9.02 0 0 0
17/08/2020
8.95
 3,501 8.63 8.95 8.56 0 0 0
14/08/2020
8.63
 500 8.69 8.69 8.63 0 0 0
13/08/2020
8.69
 7,300 8.69 8.76 8.63 6,000 6,000 0
12/08/2020
8.69
 12,500 8.69 8.82 8.63 6,000 6,000 0
11/08/2020
8.69
 1,400 8.69 8.89 8.69 0 0 0
10/08/2020
8.69
 1,500 8.63 8.89 8.69 0 0 0
07/08/2020
8.63
 9,330 8.82 8.89 8.50 0 0 0
06/08/2020
8.82
 600 8.56 8.82 8.69 0 0 0
05/08/2020
8.56
 800 8.36 8.89 8.50 0 0 0
04/08/2020
8.36
 2,100 8.30 8.69 8.36 0 0 0
03/08/2020
8.30
 200 8.50 8.82 8.30 0 0 0
31/07/2020
8.50
 4,325 8.50 8.50 8.23 0 0 0
30/07/2020
8.50
 7,720 7.32 8.50 7.65 0 0 0
29/07/2020
7.32
 820 8.17 8.17 7.25 0 0 0
28/07/2020
8.17
 2,600 7.52 8.17 7.19 0 0 0
27/07/2020
7.52
 19,550 8.63 8.63 6.99 7,500 0 0.1
24/07/2020
8.63
 14,500 9.08 9.08 7.78 0 0 0
23/07/2020
9.08
 220 9.15 9.15 9.08 0 0 0
22/07/2020
9.15
 2,100 9.67 9.67 8.82 0 0 0
21/07/2020
9.67
 200 8.89 9.67 8.82 0 0 0
20/07/2020
8.89
 4,200 9.74 9.74 8.82 0 0 0
17/07/2020
9.74
 1,400 9.35 9.87 9.28 0 0 0
16/07/2020
9.35
 6,400 10.13 10.26 9.35 0 0 0
15/07/2020
10.13
 3,150 10.00 10.39 9.54 0 100 -0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
14/07/2020
10.00
 27,200 10.13 10.52 10.00 0 400 -0.0
13/07/2020
10.13
 14,400 10.24 10.30 10.07 0 4,700 -0.1
10/07/2020
10.24
 5,035 10.19 10.53 10.24 0 800 -0.0
09/07/2020
10.19
 7,056 10.07 10.30 10.13 0 0 0
08/07/2020
10.07
 6,500 10.13 10.19 10.07 0 400 -0.0
07/07/2020
10.13
 17,120 10.24 10.47 10.01 0 3,100 -0.1
06/07/2020
10.24
 33,800 9.16 10.47 10.01 0 7,500 -0.1
03/07/2020
9.16
 4,500 9.16 9.16 9.16 0 0 0
02/07/2020
9.16
 1,300 9.16 10.13 9.16 0 0 0
01/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
30/06/2020
9.16
 0 9.16 9.16 9.16 0 0 0
29/06/2020
9.16
 1,100 9.16 9.16 9.16 0 0 0
26/06/2020
9.16
 6,600 9.44 9.44 9.16 0 0 0
25/06/2020
9.44
 100 9.16 9.44 9.44 0 0 0
24/06/2020
9.16
 7,233 8.58 9.16 9.16 0 0 0
23/06/2020
8.58
 0 8.58 8.58 8.58 0 0 0
22/06/2020
8.58
 100 9.39 9.39 8.58 0 0 0
19/06/2020
9.39
 5,600 9.39 9.39 9.27 0 0 0
18/06/2020
9.39
 2,203 8.58 9.39 9.21 0 0 0
17/06/2020
8.58
 0 8.58 8.58 8.58 0 0 0
16/06/2020
8.58
 5,660 7.73 8.58 8.01 0 5,500 -0.1
15/06/2020
7.73
 0 7.73 7.73 7.73 0 0 0
12/06/2020
7.73
 100 8.01 8.01 7.73 0 0 0
11/06/2020
8.01
 2,700 7.95 8.07 8.01 0 0 0
10/06/2020
7.95
 100 9.33 9.33 7.95 0 0 0
09/06/2020
9.33
 0 9.33 9.33 9.33 0 0 0
08/06/2020
9.33
 100 8.70 9.33 9.33 0 0 0
05/06/2020
8.70
 900 8.70 8.70 8.70 0 0 0
04/06/2020
8.70
 0 8.70 8.70 8.70 0 0 0
03/06/2020
8.70
 500 9.04 9.04 8.70 0 0 0
02/06/2020
9.04
 100 8.70 9.04 9.04 0 0 0
01/06/2020
8.70
 4,100 8.70 8.70 8.70 0 0 0
29/05/2020
8.70
 100 8.47 8.70 8.70 0 0 0
28/05/2020
8.47
 2,600 8.18 8.47 8.07 0 0 0
27/05/2020
8.18
 0 8.18 8.18 8.18 0 0 0
26/05/2020
8.18
 0 8.18 8.18 8.18 0 0 0
25/05/2020
8.18
 0 8.18 8.18 8.18 0 0 0
22/05/2020
8.18
 0 8.18 8.18 8.18 0 0 0
21/05/2020
8.18
 0 8.18 8.18 8.18 0 0 0
20/05/2020
8.18
 400 8.30 8.30 8.18 0 0 0
19/05/2020
8.30
 1,800 8.30 8.36 8.30 0 0 0
18/05/2020
8.30
 200 8.30 8.30 8.30 0 0 0
15/05/2020
8.30
 0 8.58 8.30 8.30 0 0 0
14/05/2020
8.58
 4,300 8.76 8.76 8.30 0 4,000 -0.1
13/05/2020
8.76
 100 8.76 8.76 8.76 0 0 0
12/05/2020
8.76
 0 8.70 8.76 8.76 0 0 0
11/05/2020
8.70
 300 8.87 8.87 8.70 0 0 0
08/05/2020
8.87
 100 8.30 8.87 8.87 0 0 0
07/05/2020
8.30
 0 8.30 8.30 8.30 0 0 0
06/05/2020
8.30
 0 8.30 8.30 8.30 0 0 0
05/05/2020
8.30
 0 8.30 8.30 8.30 0 0 0
04/05/2020
8.30
 200 8.30 8.30 8.30 0 0 0
29/04/2020
8.30
 100 8.18 8.30 8.30 0 0 0
28/04/2020
8.18
 0 8.18 8.18 8.18 0 0 0
27/04/2020
8.18
 0 8.18 8.18 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |