CTCP Dược phẩm Phong Phú (ppp)

20
-0.10
(-0.50%)
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) 		-0.30 -1.62% 400 0 0
18.20
20
20
2 tháng
(2026-08-10) 		-0.20 -1.09% 25,000 600 0.0
18.20
20
20
3 tháng
(2026-07-10) 		0.20 1.11% 28,500 1,300 0.0
17.90
20
20
6 tháng
(2026-04-13) 		-0.60 -3.19% 43,600 2,300 0.0
17.90
20
20
12 tháng
(2025-10-13) 		-0.99 -5.14% 126,400 -1,300 0.0
16.40
20.11
20
24 tháng
(2024-10-18) 		3.68 25.36% 746,533 172,700 3.1
13.49
21.22
20
36 tháng
(2023-10-24) 		7.59 71.50% 1,293,215 276,300 5.0
10.16
21.22
20
60 tháng
(2021-11-03) 		7.99 78.25% 6,991,866 615,200 10.1
8.44
21.22
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
11.16
 22,220 11.66 11.66 11.03 0 0 0
29/12/2021
11.66
 60,536 11.85 12.73 11.28 0 0 0
28/12/2021
11.60
 95,310 10.59 11.60 10.53 13,900 0 0.2
27/12/2021
10.59
 29,450 10.71 10.84 10.59 0 0 0
24/12/2021
10.71
 21,000 10.53 10.71 10.46 0 0 0
23/12/2021
10.53
 28,200 10.78 10.78 10.46 0 0 0
22/12/2021
10.71
 54,700 10.78 10.84 10.40 0 0 0
21/12/2021
10.78
 80,100 10.78 11.03 10.59 0 0 0
20/12/2021
10.78
 34,963 10.97 10.97 10.65 0 7,200 -0.1
17/12/2021
10.84
 68,637 10.97 10.97 10.71 0 10,000 -0.2
16/12/2021
10.97
 27,900 10.97 11.09 10.90 0 3,600 -0.1
15/12/2021
10.84
 41,900 11.16 11.16 10.78 0 0 0
14/12/2021
11.03
 58,602 11.28 11.28 10.97 0 0 0
13/12/2021
11.22
 38,813 11.28 11.34 11.03 600 0 0.0
10/12/2021
11.28
 51,800 10.97 11.34 10.78 0 1,000 0.0
09/12/2021
10.97
 55,100 11.09 11.09 10.65 0 0 0
08/12/2021
11.16
 39,800 10.84 11.28 10.71 0 0 0
07/12/2021
11.16
 129,400 11.66 12.23 10.65 0 0 0
06/12/2021
11.66
 135,006 12.16 12.67 11.66 0 0 0
03/12/2021
12.92
 53,823 13.24 13.80 12.61 8,900 5,000 0.1
02/12/2021
13.24
 191,621 13.55 14.81 12.42 0 0 0
01/12/2021
13.68
 364,447 15.44 15.57 12.92 1,000 4,000 -0.1
30/11/2021
14.18
 95,000 14.05 14.18 13.74 1,000 0 0.0
29/11/2021
12.92
 89,486 11.97 12.92 11.97 0 400 0.0
26/11/2021
11.79
 317,835 10.84 11.79 10.84 3,000 100 0.1
25/11/2021
10.71
 81,700 10.21 10.71 9.96 12,600 0 0.2
24/11/2021
10.27
 33,600 10.46 10.46 10.02 0 0 0
23/11/2021
10.46
 48,000 9.45 10.46 9.39 4,100 0 0.1
22/11/2021
9.77
 64,454 10.59 10.59 9.77 0 0 0
19/11/2021
10.59
 54,424 10.71 10.71 10.15 0 0 0
18/11/2021
10.71
 46,600 10.84 10.84 10.53 0 0 0
17/11/2021
11.09
 37,817 11.41 11.41 10.71 0 10,000 -0.2
16/11/2021
11.16
 75,103 10.90 11.41 10.90 0 0 0
15/11/2021
10.90
 132,875 10.59 11.09 10.40 500 0 0.0
12/11/2021
10.59
 66,400 10.59 10.59 10.46 0 0 0
11/11/2021
10.65
 41,400 11.28 11.28 10.65 0 0 0
10/11/2021
10.84
 130,670 10.27 11.09 10.21 10,500 0 0.2
09/11/2021
10.27
 23,528 10.40 10.40 10.21 0 0 0
08/11/2021
10.27
 21,518 10.34 10.59 10.21 0 0 0
05/11/2021
10.27
 18,150 10.21 10.59 10.15 0 0 0
04/11/2021
10.27
 8,600 10.08 10.34 10.08 0 0 0
03/11/2021
10.21
 55,300 10.65 10.78 10.21 0 0 0
02/11/2021
10.59
 141,300 10.15 10.71 10.15 4,500 0 0.1
01/11/2021
10.15
 37,980 10.08 10.34 10.08 3,000 0 0.0
29/10/2021
10.08
 23,000 10.02 10.27 10.02 0 0 0
28/10/2021
10.21
 34,669 10.08 10.21 10.02 0 1,300 0.0
27/10/2021
10.08
 47,800 10.27 10.40 9.83 5,000 0 0.1
26/10/2021
10.15
 85,100 10.34 10.34 9.58 0 0 0
25/10/2021
10.40
 45,450 10.46 10.71 10.27 0 0 0
22/10/2021
10.27
 124,637 9.96 10.59 9.96 8,000 0 0.1
21/10/2021
9.83
 140,000 9.01 9.83 9.01 0 0 0
20/10/2021
8.95
 6,511 9.08 9.08 8.82 100 310 0.0
19/10/2021
8.89
 17,600 8.95 9.20 8.76 100 600 0.0
18/10/2021
9.01
 8,217 8.95 9.08 8.89 0 0 0
15/10/2021
9.08
 21,100 8.82 9.33 8.82 0 0 0
14/10/2021
9.33
 17,800 9.33 9.33 8.95 0 0 0
13/10/2021
9.39
 22,310 9.52 9.64 9.39 110 0 0.0
12/10/2021
9.45
 55,000 8.95 9.64 8.95 0 0 0
11/10/2021
8.95
 21,600 8.82 9.01 8.82 0 0 0
08/10/2021
8.82
 20,400 8.95 9.01 8.70 800 0 0.0
07/10/2021
8.82
 12,119 9.01 9.01 8.57 300 0 0.0
06/10/2021
8.76
 13,200 8.89 9.33 8.70 0 0 0
05/10/2021
8.95
 18,000 8.95 8.95 8.70 0 0 0
04/10/2021
8.70
 17,419 8.38 8.82 8.38 0 0 0
01/10/2021
8.82
 18,201 9.14 9.14 8.63 0 0 0
30/09/2021
8.82
 27,400 9.01 9.08 8.70 0 0 0
29/09/2021
8.95
 8,600 9.33 9.33 8.70 0 0 0
28/09/2021
8.89
 36,300 9.39 9.39 8.82 0 0 0
27/09/2021
9.39
 15,300 9.77 9.77 9.08 0 0 0
24/09/2021
9.45
 20,400 9.14 9.96 9.14 0 0 0
23/09/2021
9.77
 14,600 10.02 10.02 9.45 0 0 0
22/09/2021
9.77
 38,100 9.77 9.96 8.82 0 0 0
21/09/2021
9.77
 23,200 9.77 9.90 9.45 400 0 0.0
20/09/2021
9.90
 30,038 10.02 10.40 9.58 0 3,000 0.0
17/09/2021
10.08
 48,800 10.21 10.71 9.90 0 0 0
16/09/2021
10.27
 22,900 10.97 10.97 9.77 0 0 0
15/09/2021
10.27
 47,400 9.39 10.27 9.08 0 0 0
14/09/2021
9.39
 86,200 10.40 10.40 9.14 0 1,000 0.0
13/09/2021
10.08
 40,000 10.71 10.71 10.08 0 0 0
10/09/2021
10.71
 25,600 11.16 11.16 10.34 0 0 0
09/09/2021
10.65
 18,003 10.97 11.34 10.65 0 0 0
08/09/2021
10.97
 40,400 10.59 10.97 10.08 0 0 0
07/09/2021
10.59
 77,170 11.09 11.09 10.59 0 0 0
06/09/2021
11.09
 77,301 11.66 11.66 10.90 100 100 0
01/09/2021
11.79
 67,400 11.34 11.91 10.90 0 0 0
31/08/2021
11.91
 112,504 12.42 12.79 11.85 0 0 0
30/08/2021
12.48
 163,220 11.91 12.67 11.47 0 1,000 0.0
27/08/2021
11.91
 157,816 12.04 12.48 10.90 0 0 0
26/08/2021
12.10
 165,900 11.34 12.10 11.16 0 1,100 0.0
25/08/2021
12.35
 77,700 12.61 12.79 11.28 0 0 0
24/08/2021
12.48
 66,984 12.29 13.49 12.29 0 0 0
23/08/2021
12.29
 151,200 11.28 12.29 11.22 2,000 900 0.0
20/08/2021
11.22
 156,810 10.71 11.47 10.71 0 2,000 0.0
19/08/2021
11.09
 104,606 13.24 13.24 10.90 1,100 6,000 -0.1
18/08/2021
12.04
 90,780 12.04 12.04 12.04 200 4,100 -0.1
17/08/2021
10.97
 125,000 10.90 10.97 10.65 300 1,000 0.0
16/08/2021
10.02
 97,100 9.77 10.02 9.77 0 0 0
13/08/2021
9.14
 38,916 8.32 9.14 8.32 2,200 1,800 0.0
12/08/2021
8.32
 52,700 7.88 8.32 7.88 0 300 0.0
11/08/2021
7.56
 27,500 7.25 7.56 7.25 0 0 0

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