Tổng Công ty cổ phần Phong Phú (pph)

25.80
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
(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)
04/01/2022
18.89
 33,700 18.94 18.94 18.37 0 0 0
31/12/2021
18.83
 22,400 18.54 18.83 18.26 0 0 0
30/12/2021
18.43
 17,900 18.37 18.54 18.26 0 0 0
29/12/2021
18.43
 46,078 18.54 18.54 18.26 0 0 0
28/12/2021
18.54
 19,800 18.71 18.71 18.26 0 0 0
27/12/2021
18.54
 10,000 18.43 19.57 18.43 0 0 0
24/12/2021
18.26
 115,610 18.89 19.11 18.26 0 0 0
23/12/2021
18.54
 97,800 19.17 19.17 16.72 0 0 0
22/12/2021
19.29
 72,900 19.51 19.51 19.11 0 0 0
21/12/2021
19.51
 39,600 19.40 19.51 19.29 0 0 0
20/12/2021
19.40
 63,200 19.80 19.97 19.40 0 0 0
17/12/2021
19.91
 88,271 19.40 20.26 19.40 0 0 0
16/12/2021
19.57
 45,510 19.46 19.86 19.46 0 0 0
15/12/2021
19.51
 37,600 19.51 19.68 19.40 0 0 0
14/12/2021
19.63
 89,210 19.40 19.63 19.17 0 0 0
13/12/2021
19.40
 79,700 19.74 19.80 19.40 0 0 0
10/12/2021
19.68
 34,100 19.68 19.97 19.57 0 0 0
09/12/2021
19.91
 63,556 20.14 20.14 19.68 0 0 0
08/12/2021
20.31
 61,400 19.40 20.31 19.40 0 0 0
07/12/2021
19.17
 23,700 18.89 19.29 18.83 0 0 0
06/12/2021
19.29
 46,400 19.29 19.63 18.71 0 0 0
03/12/2021
19.80
 29,600 19.97 20.14 19.40 0 0 0
02/12/2021
20.14
 44,511 19.80 20.26 19.57 0 0 0
01/12/2021
20.20
 57,600 19.68 20.54 19.68 0 0 0
30/11/2021
19.74
 69,241 19.46 19.97 19.40 0 0 0
29/11/2021
19.51
 37,840 19.29 19.80 19.29 0 0 0
26/11/2021
19.91
 21,219 19.86 20.14 19.63 0 0 0
25/11/2021
20.08
 75,900 19.63 20.20 19.57 0 0 0
24/11/2021
19.80
 74,400 20.26 20.31 19.40 0 0 0
23/11/2021
20.26
 110,117 19.46 20.54 19.40 0 0 0
22/11/2021
19.46
 142,210 20.08 20.54 19.46 0 0 0
19/11/2021
20.48
 221,504 20.94 20.94 18.26 0 0 0
18/11/2021
21.05
 172,650 21.17 21.23 20.77 0 0 0
17/11/2021
21.17
 66,135 21.00 21.34 21.00 0 0 0
16/11/2021
21.00
 93,500 21.11 21.17 20.94 0 0 0
15/11/2021
21.34
 138,059 21.17 21.40 20.83 0 0 0
12/11/2021
21.17
 140,910 21.34 21.62 21.00 0 0 0
11/11/2021
21.68
 222,283 21.80 21.80 20.94 0 0 0
10/11/2021
21.45
 132,082 21.17 21.74 21.17 0 0 0
09/11/2021
21.51
 172,540 21.68 21.74 21.40 0 0 0
08/11/2021
21.68
 109,630 21.85 21.97 21.51 0 0 0
05/11/2021
21.97
 124,300 21.23 21.97 21.23 0 0 0
04/11/2021
21.28
 99,448 21.17 21.28 20.83 0 0 0
03/11/2021
21.00
 349,748 21.51 21.51 20.88 0 0 0
02/11/2021
21.51
 318,960 21.85 22.02 21.40 0 0 0
01/11/2021
21.85
 268,259 22.54 22.71 21.80 0 0 0
29/10/2021
22.54
 299,408 22.02 23.11 21.97 0 0 0
28/10/2021
22.02
 812,627 21.68 22.82 20.54 0 0 0
27/10/2021
22.88
 374,800 22.42 23.68 22.42 0 0 0
26/10/2021
22.42
 405,931 21.62 22.77 21.62 0 0 0
25/10/2021
21.57
 248,680 21.11 21.85 21.11 0 0 0
22/10/2021
21.05
 212,239 21.00 21.40 20.65 0 0 0
21/10/2021
20.94
 435,811 19.68 21.11 19.68 0 0 0
20/10/2021
19.68
 95,201 19.46 19.97 19.40 0 0 0
19/10/2021
19.51
 175,361 19.29 20.14 19.11 0 0 0
18/10/2021
19.17
 74,450 19.51 19.68 19.11 0 0 0
15/10/2021
19.51
 84,360 19.68 19.80 19.00 0 0 0
14/10/2021
19.97
 198,901 19.40 20.14 19.40 0 0 0
13/10/2021
19.46
 140,652 19.40 19.57 19.11 0 0 0
12/10/2021
19.68
 159,151 20.31 20.31 19.40 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
20.31
 98,230 20.65 20.65 19.97 0 0 0
08/10/2021
20.43
 196,601 20.77 20.94 20.43 0 0 0
07/10/2021
20.54
 558,403 18.39 20.54 18.39 0 0 0
06/10/2021
18.16
 109,709 17.71 18.33 17.48 0 0 0
05/10/2021
17.88
 109,832 17.88 17.94 17.31 0 0 0
04/10/2021
17.94
 53,800 19.24 19.24 17.60 0 0 0
01/10/2021
18.33
 216,800 19.24 19.80 17.54 0 0 0
30/09/2021
18.79
 0 18.79 18.79 18.79 0 0 0
29/09/2021
18.79
 0 18.79 18.79 18.79 0 0 0
28/09/2021
18.79
 0 18.79 18.79 18.79 0 0 0
27/09/2021
18.79
 0 18.79 18.79 18.79 0 0 0
24/09/2021
18.50
 134,513 20.37 20.37 18.22 0 0 0
23/09/2021
19.24
 0 19.24 19.24 19.24 0 0 0
22/09/2021
19.24
 0 19.24 19.24 19.24 0 0 0
21/09/2021
19.24
 0 19.24 19.24 19.24 0 0 0
20/09/2021
19.24
 0 19.24 19.24 19.24 0 0 0
17/09/2021
19.75
 441,498 18.96 20.09 18.45 0 0 0
16/09/2021
17.94
 0 17.94 17.94 17.94 0 0 0
15/09/2021
17.94
 0 17.94 17.94 17.94 0 0 0
14/09/2021
17.94
 0 17.94 17.94 17.94 0 0 0
13/09/2021
17.94
 0 17.94 17.94 17.94 0 0 0
10/09/2021
18.11
 256,574 17.54 18.33 17.54 0 0 0
09/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
08/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
07/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
06/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
01/09/2021
17.14
 0 17.14 17.14 17.14 0 0 0
31/08/2021
17.14
 0 17.14 17.14 17.14 0 0 0
30/08/2021
17.14
 0 17.14 17.14 17.14 0 0 0
27/08/2021
17.09
 244,615 16.97 17.77 16.64 0 0 0
26/08/2021
17.88
 0 17.88 17.88 17.88 0 0 0
25/08/2021
17.88
 0 17.88 17.88 17.88 0 0 0
24/08/2021
17.88
 0 17.88 17.88 17.88 0 0 0
23/08/2021
17.88
 0 17.88 17.88 17.88 0 0 0
20/08/2021
17.65
 484,351 17.43 18.73 17.31 0 0 0
19/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
18/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
17/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
16/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
13/08/2021
17.60
 1,072,815 15.56 17.65 15.56 0 0 0

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