Tổng Công ty cổ phần Phong Phú (pph)

26.10
0.30
(1.16%)
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)
03/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2022
22.20
 30,400 22.32 22.63 22.20 0 0 0
02/06/2022
22.14
 143,500 21.72 22.61 21.72 0 0 0
01/06/2022
21.72
 87,900 21.49 21.84 21.14 0 0 0
31/05/2022
21.61
 73,000 21.14 22.02 21.14 0 0 0
30/05/2022
21.31
 31,800 21.61 21.61 21.02 0 0 0
27/05/2022
21.55
 86,200 21.43 21.72 21.02 0 0 0
26/05/2022
21.08
 159,800 20.84 21.43 20.84 0 0 0
25/05/2022
20.84
 44,200 20.32 20.96 20.14 0 0 0
24/05/2022
20.26
 227,800 20.26 20.55 19.96 0 0 0
23/05/2022
20.79
 31,300 20.79 20.79 19.96 0 0 0
20/05/2022
20.49
 54,600 21.43 21.61 19.96 0 0 0
19/05/2022
21.20
 34,000 20.55 21.43 20.55 0 0 0
18/05/2022
21.14
 37,500 20.96 21.67 20.96 0 0 0
17/05/2022
21.37
 37,700 20.37 21.37 19.96 0 0 0
16/05/2022
20.49
 49,200 19.96 21.14 19.96 0 0 0
13/05/2022
19.79
 77,600 19.79 20.61 19.61 0 0 0
12/05/2022
20.26
 68,400 21.31 21.90 20.26 0 0 0
11/05/2022
21.72
 42,021 22.19 22.19 20.90 0 0 0
10/05/2022
21.08
 103,700 20.02 21.72 19.96 0 0 0
09/05/2022
21.31
 42,610 22.31 22.31 21.20 0 0 0
06/05/2022
22.31
 68,300 22.49 22.78 21.96 0 0 0
05/05/2022
22.72
 140,500 22.90 23.37 22.19 0 0 0
04/05/2022
22.96
 113,750 22.61 23.37 22.43 0 0 0
29/04/2022
22.61
 84,910 21.90 23.19 21.90 0 0 0
28/04/2022
22.14
 302,600 19.90 22.14 19.67 0 0 0
27/04/2022
19.90
 64,300 19.26 19.96 18.67 0 0 0
26/04/2022
18.79
 88,322 18.20 19.26 18.20 0 0 0
25/04/2022
18.79
 169,705 20.49 20.84 18.50 0 0 0
22/04/2022
20.61
 241,389 21.78 22.55 19.38 0 0 0
21/04/2022
22.02
 271,100 21.78 22.61 20.90 0 0 0
20/04/2022
21.78
 318,610 22.19 22.43 21.31 0 0 0
19/04/2022
22.72
 147,200 23.66 24.07 22.66 0 0 0
18/04/2022
23.66
 172,000 23.55 24.37 23.19 0 0 0
15/04/2022
23.55
 637,400 21.61 24.25 21.31 0 0 0
14/04/2022
21.61
 48,000 21.43 21.61 20.79 0 0 0
13/04/2022
21.43
 45,200 20.73 21.43 20.49 0 0 0
12/04/2022
20.73
 56,400 21.26 21.26 20.73 0 0 0
08/04/2022
21.20
 116,100 21.90 21.90 21.20 0 0 0
07/04/2022
21.72
 112,100 21.90 22.31 21.61 0 0 0
06/04/2022
22.14
 99,400 21.96 22.43 21.72 0 0 0
05/04/2022
21.96
 89,300 22.31 22.31 21.90 0 0 0
04/04/2022
22.31
 86,402 23.02 23.02 22.19 0 0 0
01/04/2022
22.43
 71,651 22.61 22.61 22.31 0 0 0
31/03/2022
22.43
 280,600 21.72 22.61 21.72 0 0 0
30/03/2022
21.72
 129,050 21.08 22.25 20.84 0 0 0
29/03/2022
22.08
 150,515 21.61 22.55 21.61 0 0 0
28/03/2022
21.84
 358,902 20.90 22.02 20.55 0 0 0
25/03/2022
20.67
 50,700 20.61 20.73 20.55 0 0 0
24/03/2022
20.55
 41,800 20.49 20.67 20.43 0 0 0
23/03/2022
20.61
 42,500 20.73 20.84 20.61 0 0 0
22/03/2022
20.90
 84,429 21.08 21.08 20.79 0 0 0
21/03/2022
20.90
 86,650 21.08 21.08 20.73 0 0 0
18/03/2022
21.08
 92,410 20.84 21.14 20.49 0 0 0
17/03/2022
21.02
 106,000 20.32 21.14 20.32 0 0 0
16/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2022
20.32
 51,900 20.20 20.67 20.02 0 0 0
15/03/2022
20.20
 57,400 20.08 20.43 19.74 0 0 0
14/03/2022
20.26
 44,300 20.65 20.83 20.08 0 0 0
11/03/2022
20.65
 81,600 20.54 21.57 20.54 0 0 0
10/03/2022
21.00
 333,140 19.68 21.28 19.68 0 0 0
09/03/2022
19.63
 44,200 19.46 19.86 19.23 0 0 0
08/03/2022
19.51
 69,900 19.86 19.86 19.29 0 0 0
07/03/2022
19.80
 54,736 19.68 19.97 19.46 0 0 0
04/03/2022
19.86
 27,700 20.20 20.20 19.68 0 0 0
03/03/2022
20.08
 90,704 19.80 20.20 19.34 0 0 0
02/03/2022
19.68
 79,700 19.57 19.80 19.40 0 0 0
01/03/2022
19.86
 35,400 19.17 19.97 19.17 0 0 0
28/02/2022
19.57
 22,200 19.97 19.97 19.46 0 0 0
25/02/2022
19.97
 43,300 19.80 20.08 19.74 0 0 0
24/02/2022
19.74
 87,200 20.14 20.14 19.40 0 0 0
23/02/2022
20.20
 123,600 19.63 20.54 19.63 0 0 0
22/02/2022
19.68
 58,800 19.86 19.86 19.51 0 0 0
21/02/2022
19.86
 104,900 19.17 20.08 19.17 0 0 0
18/02/2022
19.29
 76,231 19.17 19.29 19.11 0 0 0
17/02/2022
19.11
 34,500 19.17 19.29 18.89 0 0 0
16/02/2022
19.06
 69,600 19.23 19.34 18.94 0 0 0
15/02/2022
19.29
 74,031 18.83 19.29 18.60 0 0 0
14/02/2022
18.83
 31,401 18.71 19.06 18.54 0 0 0
11/02/2022
18.94
 21,200 19.06 19.17 18.94 0 0 0
10/02/2022
19.00
 29,614 19.17 19.23 19.00 0 0 0
09/02/2022
19.17
 56,500 19.23 19.29 19.11 0 0 0
08/02/2022
19.11
 51,400 19.11 19.29 17.12 0 0 0
07/02/2022
19.29
 24,400 19.40 19.40 19.11 0 0 0
28/01/2022
19.00
 36,800 19.40 19.46 18.54 0 0 0
27/01/2022
19.00
 85,926 17.69 19.68 17.69 0 0 0
26/01/2022
17.12
 5,600 17.12 17.74 17.12 0 0 0
25/01/2022
17.12
 1,600 17.12 17.12 17.12 0 0 0
24/01/2022
17.12
 20,900 17.80 17.80 17.12 0 0 0
21/01/2022
17.69
 5,500 17.69 17.86 17.69 0 0 0
20/01/2022
17.97
 15,100 17.40 17.97 17.40 0 0 0
19/01/2022
17.40
 14,800 17.12 17.57 16.95 0 0 0
18/01/2022
17.12
 52,900 17.29 17.69 17.12 0 0 0
17/01/2022
17.12
 30,300 17.97 18.26 17.12 0 0 0
14/01/2022
18.26
 11,400 17.80 18.26 17.69 0 0 0
13/01/2022
17.92
 32,800 17.97 18.26 17.69 0 0 0
12/01/2022
18.26
 61,320 18.49 18.83 17.92 0 0 0
11/01/2022
18.49
 10,900 18.43 18.71 18.43 0 0 0
10/01/2022
18.77
 30,600 19.11 19.11 18.77 0 0 0
07/01/2022
19.17
 93,500 18.32 19.23 18.32 0 0 0
06/01/2022
18.54
 33,300 18.60 18.60 18.26 0 0 0
05/01/2022
18.54
 45,227 18.89 19.00 18.54 0 0 0

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