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)
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
17/09/2020
9.48
 15,129 9.61 9.80 9.48 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |