Tổng Công ty cổ phần Phong Phú (pph)

25.90
0.10
(0.39%)
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)
25/10/2022
14.70
 18,100 14.26 14.70 14.26 0 0 0
24/10/2022
14.57
 11,300 15.38 15.38 14.01 0 0 0
21/10/2022
15.19
 5,800 15.56 15.56 14.94 0 0 0
20/10/2022
15.50
 5,702 15.56 17.36 15.50 0 0 0
19/10/2022
15.56
 5,300 15.69 15.69 15.44 0 0 0
18/10/2022
15.69
 1,100 17.61 17.61 15.69 0 0 0
17/10/2022
15.44
 27,000 15.50 15.50 14.88 0 0 0
14/10/2022
15.50
 21,500 15.50 15.63 15.44 0 0 0
13/10/2022
15.32
 10,308 15.25 15.32 15.19 0 0 0
12/10/2022
15.32
 4,800 14.88 15.44 14.88 0 0 0
11/10/2022
14.88
 10,400 15.81 15.81 14.88 0 0 0
10/10/2022
15.81
 18,110 15.50 15.81 15.38 0 0 0
07/10/2022
15.50
 73,600 15.81 16.12 15.38 0 0 0
06/10/2022
15.94
 10,400 16.74 17.05 15.87 0 0 0
05/10/2022
16.74
 4,100 16.68 16.74 16.62 0 0 0
04/10/2022
16.31
 10,841 16.56 16.56 16.25 0 0 0
03/10/2022
16.49
 13,700 16.87 16.87 16.43 0 0 0
30/09/2022
16.87
 29,200 17.05 17.11 16.62 0 0 0
29/09/2022
16.99
 22,300 17.61 17.61 16.80 0 0 0
28/09/2022
17.05
 22,700 17.42 17.42 17.05 0 0 0
27/09/2022
17.36
 12,500 17.55 17.55 17.36 0 0 0
26/09/2022
17.61
 17,000 17.73 17.80 17.42 0 0 0
23/09/2022
17.86
 27,364 17.98 18.11 17.86 0 0 0
22/09/2022
18.11
 10,950 17.98 18.11 17.86 0 0 0
21/09/2022
17.98
 22,104 17.98 18.23 17.92 0 0 0
20/09/2022
18.42
 4,502 18.11 18.42 17.98 0 0 0
19/09/2022
17.86
 34,207 18.66 18.66 17.86 0 0 0
16/09/2022
18.54
 18,500 18.79 18.97 18.54 0 0 0
15/09/2022
18.79
 4,899 18.60 18.79 18.60 0 0 0
14/09/2022
18.66
 19,000 18.79 18.85 18.60 0 0 0
13/09/2022
18.97
 16,820 18.85 19.04 18.85 0 0 0
12/09/2022
18.79
 52,205 18.60 19.04 18.60 0 0 0
09/09/2022
18.60
 16,100 18.60 18.60 18.48 0 0 0
08/09/2022
18.54
 8,200 18.60 18.60 18.54 0 0 0
07/09/2022
18.60
 64,502 18.42 19.22 18.35 0 0 0
06/09/2022
18.42
 34,100 18.29 18.60 18.23 0 0 0
05/09/2022
18.29
 30,000 18.29 18.48 18.17 0 0 0
31/08/2022
18.42
 3,110 18.42 18.42 18.29 0 0 0
30/08/2022
18.29
 17,800 18.42 18.60 18.29 0 0 0
29/08/2022
18.66
 81,800 18.79 18.79 18.29 0 0 0
26/08/2022
18.91
 155,600 18.29 19.22 18.29 0 0 0
25/08/2022
18.35
 29,900 18.42 18.42 18.35 0 0 0
24/08/2022
18.35
 23,200 18.35 18.42 18.29 0 0 0
23/08/2022
18.42
 18,200 18.23 18.42 18.23 0 0 0
22/08/2022
18.48
 6,600 18.54 18.54 18.29 0 0 0
19/08/2022
18.54
 29,505 18.66 18.66 18.35 0 0 0
18/08/2022
18.85
 20,700 18.60 18.85 18.48 0 0 0
17/08/2022
18.85
 18,600 18.85 18.85 18.73 0 0 0
16/08/2022
18.91
 12,300 18.79 18.91 18.73 0 0 0
15/08/2022
18.91
 21,200 18.85 19.53 18.85 0 0 0
12/08/2022
18.85
 14,600 18.79 19.04 18.79 0 0 0
11/08/2022
18.91
 57,715 19.16 19.16 18.85 0 0 0
10/08/2022
19.04
 12,700 19.16 19.16 19.04 0 0 0
09/08/2022
19.22
 46,200 19.22 19.28 19.04 0 0 0
08/08/2022
19.22
 111,200 19.35 19.35 19.16 0 0 0
05/08/2022
19.35
 29,200 19.53 19.59 19.16 0 0 0
04/08/2022
19.59
 25,400 19.59 19.66 19.28 0 0 0
03/08/2022
19.66
 73,100 19.22 19.84 19.22 0 0 0
02/08/2022
19.22
 43,504 19.22 19.41 18.97 0 0 0
01/08/2022
19.35
 38,900 19.35 19.47 19.22 0 0 0
29/07/2022
19.22
 36,834 19.72 19.78 19.10 0 0 0
28/07/2022
19.28
 137,840 18.35 19.35 18.29 0 0 0
27/07/2022
18.23
 26,300 17.61 18.35 17.61 0 0 0
26/07/2022
17.61
 54,100 17.73 17.73 17.55 0 0 0
25/07/2022
17.55
 16,400 17.61 17.67 17.42 0 0 0
22/07/2022
17.86
 12,200 17.98 17.98 17.80 0 0 0
21/07/2022
17.73
 56,500 17.42 17.98 17.42 0 0 0
20/07/2022
17.30
 26,900 17.18 17.49 17.18 0 0 0
19/07/2022
17.05
 8,000 17.18 17.18 16.80 0 0 0
18/07/2022
17.18
 15,400 17.18 17.30 17.05 0 0 0
15/07/2022
17.05
 8,500 17.30 17.30 17.05 0 0 0
14/07/2022
17.18
 9,000 16.87 17.18 16.87 0 0 0
13/07/2022
17.36
 27,100 17.36 17.49 15.56 0 0 0
12/07/2022
17.61
 10,700 17.92 17.98 17.42 0 0 0
11/07/2022
17.42
 11,400 17.92 17.92 17.42 0 0 0
08/07/2022
17.42
 13,500 17.49 17.61 17.42 0 0 0
07/07/2022
17.49
 38,110 17.36 17.61 17.36 0 0 0
06/07/2022
17.55
 32,100 17.36 17.86 17.36 0 0 0
05/07/2022
17.92
 52,701 18.60 18.60 17.42 0 0 0
04/07/2022
18.48
 16,800 18.60 18.60 18.42 0 0 0
01/07/2022
18.60
 45,500 18.73 19.53 18.23 0 0 0
30/06/2022
18.23
 63,000 18.60 18.73 18.23 0 0 0
29/06/2022
18.60
 32,500 18.85 18.85 18.54 0 0 0
28/06/2022
18.79
 23,450 18.60 19.04 18.60 0 0 0
27/06/2022
18.73
 23,504 18.73 18.91 18.60 0 0 0
24/06/2022
18.66
 16,400 18.23 19.35 18.23 0 0 0
23/06/2022
19.16
 30,361 18.35 19.16 17.86 0 0 0
22/06/2022
18.23
 36,800 19.41 19.41 18.11 0 0 0
21/06/2022
18.60
 78,100 19.28 19.35 18.60 0 0 0
20/06/2022
18.97
 138,061 20.21 20.21 18.91 0 0 0
17/06/2022
20.15
 99,450 20.21 20.46 19.84 0 0 0
16/06/2022
20.77
 63,000 20.34 21.14 20.34 0 0 0
15/06/2022
20.46
 63,220 21.21 21.21 20.46 0 0 0
14/06/2022
21.08
 40,500 21.08 21.45 20.71 0 0 0
13/06/2022
20.96
 112,705 22.01 22.01 20.46 0 0 0
10/06/2022
22.32
 428,000 22.01 23.00 22.01 0 0 0
09/06/2022
22.32
 44,920 22.45 22.94 22.32 0 0 0
08/06/2022
22.45
 281,680 21.83 22.82 21.83 0 0 0
07/06/2022
21.83
 132,105 21.83 22.32 20.77 0 0 0
06/06/2022
21.83
 41,800 22.32 22.32 21.64 0 0 0

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