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)
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
24/04/2020
8.18
 0 8.18 8.18 8.18 0 0 0
23/04/2020
8.18
 0 8.18 8.18 8.18 0 0 0
22/04/2020
8.18
 1,500 9.61 9.61 8.18 0 0 0
21/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
20/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
17/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
16/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
15/04/2020
9.61
 0 9.67 9.61 9.61 0 0 0
14/04/2020
9.67
 1,600 9.61 9.67 9.61 0 0 0
13/04/2020
9.61
 100 8.70 9.61 9.61 0 0 0
10/04/2020
8.70
 0 8.70 8.70 8.70 0 0 0
09/04/2020
8.70
 6 8.70 8.70 8.70 0 0 0
08/04/2020
8.70
 0 8.70 8.70 8.70 0 0 0
07/04/2020
8.70
 100 8.01 8.70 8.70 0 0 0
06/04/2020
8.01
 5,100 9.10 9.10 8.01 0 0 0
03/04/2020
9.10
 200 8.01 9.10 9.04 0 0 0
01/04/2020
8.01
 0 8.01 8.01 8.01 0 0 0
31/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
30/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
27/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
26/03/2020
8.01
 600 8.58 8.58 8.01 0 0 0
25/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
24/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
23/03/2020
8.58
 10,000 9.50 9.50 8.58 0 0 0
20/03/2020
9.50
 100 8.30 9.50 9.50 0 0 0
19/03/2020
8.30
 38,100 8.58 8.58 8.30 0 0 0
18/03/2020
8.58
 4,500 9.10 9.10 8.58 0 0 0
17/03/2020
9.10
 100 8.81 9.10 9.10 0 0 0
16/03/2020
8.81
 200 8.58 8.81 8.81 0 0 0
13/03/2020
8.58
 1,500 8.58 8.58 8.58 0 0 0
12/03/2020
8.58
 29,600 8.58 9.10 8.58 0 0 0
11/03/2020
8.58
 400 8.58 8.58 8.58 0 0 0
10/03/2020
8.58
 20,300 9.16 9.39 8.58 0 0 0
09/03/2020
9.16
 0 9.16 9.16 9.16 0 0 0
06/03/2020
9.16
 0 9.16 9.16 9.16 0 0 0
05/03/2020
9.16
 0 9.16 9.16 9.16 0 0 0
04/03/2020
9.16
 0 9.16 9.16 9.16 0 0 0
03/03/2020
9.16
 1,000 9.50 9.50 9.16 0 0 0
02/03/2020
9.50
 100 9.16 9.50 9.50 0 0 0
28/02/2020
9.16
 8,400 9.16 9.44 9.16 0 0 0
27/02/2020
9.16
 2,400 9.16 9.44 9.16 0 0 0
26/02/2020
9.16
 1,000 9.50 9.50 9.16 0 0 0
25/02/2020
9.50
 800 9.16 9.50 9.16 0 0 0
24/02/2020
9.16
 14,000 9.50 9.50 9.16 0 0 0
21/02/2020
9.50
 200 9.16 9.50 9.50 0 0 0
20/02/2020
9.16
 0 9.39 9.16 9.16 0 0 0
19/02/2020
9.39
 3,500 8.98 9.39 9.16 0 0 0
18/02/2020
8.98
 2,400 8.87 9.61 8.93 1,000 0 0.0
17/02/2020
8.87
 0 8.87 8.87 8.87 0 0 0
14/02/2020
8.87
 0 8.87 8.87 8.87 0 0 0
13/02/2020
8.87
 10,000 9.61 9.61 8.87 0 0 0
12/02/2020
9.61
 100 9.56 9.61 9.61 0 0 0
11/02/2020
9.56
 300 9.50 9.56 9.56 0 0 0
10/02/2020
9.50
 0 9.50 9.50 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |