Tổng Công ty cổ phần Phong Phú (pph)

29.50
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
(2024-08-20) 		0.20 0.68% 400,400 0 0
29.30
29.80
29.70
2 tháng
(2024-07-22) 		-0.70 -2.30% 1,387,200 0 0
29.10
30.50
29.70
3 tháng
(2024-06-21) 		0.52 1.77% 2,701,800 -400 -0.0
28.40
32.70
29.70
6 tháng
(2024-03-25) 		4.10 16.01% 5,849,600 -400 -0.0
25.02
32.70
29.70
12 tháng
(2023-09-25) 		6.85 29.97% 10,016,300 -400 -0.0
20.50
32.70
29.70
24 tháng
(2022-09-30) 		9.07 43.94% 19,394,135 -400 -0.0
14.03
32.70
29.70
36 tháng
(2021-10-05) 		7.82 35.77% 41,218,168 4,300 0.2
14.03
32.70
29.70
60 tháng
(2019-10-16) 		21.12 245.99% 54,744,114 -180,700 -3.5
7.32
32.70
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
10.30
 420 10.42 10.42 10.30 0 0 0
08/07/2019
10.42
 508 10.30 10.42 10.42 0 0 0
05/07/2019
10.30
 8,623 9.73 10.30 10.19 0 0 0
04/07/2019
9.73
 100 9.50 9.73 9.73 0 0 0
03/07/2019
9.50
 0 9.50 9.50 9.50 0 0 0
02/07/2019
9.50
 0 9.50 9.50 9.50 0 0 0
01/07/2019
9.50
 100 9.84 9.84 9.50 0 0 0
28/06/2019
9.84
 7,400 9.61 10.01 9.73 0 0 0
27/06/2019
9.61
 200 10.01 10.01 9.61 0 0 0
26/06/2019
10.01
 5,421 9.61 10.19 9.96 0 0 0
25/06/2019
9.61
 3 9.61 9.61 9.61 0 0 0
24/06/2019
9.61
 0 9.61 9.61 9.61 0 0 0
21/06/2019
9.61
 0 9.67 9.61 9.61 0 0 0
20/06/2019
9.67
 213 9.50 9.67 9.56 0 0 0
19/06/2019
9.50
 0 9.56 9.50 9.50 0 0 0
18/06/2019
9.56
 1,500 9.39 9.56 9.44 0 0 0
17/06/2019
9.39
 14,000 9.39 9.44 9.39 0 0 0
14/06/2019
9.39
 6,000 9.33 9.39 9.33 0 0 0
13/06/2019
9.33
 10,000 9.27 9.33 9.27 0 0 0
12/06/2019
9.27
 8,100 9.27 9.33 9.27 0 0 0
11/06/2019
9.27
 2,000 9.33 9.33 9.27 0 0 0
10/06/2019
9.33
 200 9.33 9.33 9.21 0 0 0
07/06/2019
9.33
 1,000 9.21 9.33 9.33 0 0 0
06/06/2019
9.21
 7,100 9.33 9.39 9.21 0 0 0
05/06/2019
9.33
 2,800 9.27 9.33 9.27 0 0 0
04/06/2019
9.27
 1,700 9.16 9.27 9.21 0 0 0
03/06/2019
9.16
 4,200 9.16 9.27 9.10 1,000 0 0.0
31/05/2019
9.16
 4,800 9.33 9.33 9.16 0 0 0
30/05/2019
9.33
 300 9.21 9.33 9.27 0 0 0
29/05/2019
9.21
 2,700 9.04 9.27 9.10 0 0 0
28/05/2019
9.04
 1,200 9.16 9.16 9.04 0 0 0
27/05/2019
9.16
 6,213 9.21 9.21 9.16 1,000 0 0.0
24/05/2019
9.21
 3,500 9.21 9.21 9.21 0 0 0
23/05/2019
9.21
 4,500 9.16 9.21 9.21 0 0 0
22/05/2019
9.16
 5,500 9.27 9.27 9.16 0 0 0
21/05/2019
9.27
 9,000 9.27 9.27 9.21 0 0 0
20/05/2019
9.27
 4,100 9.10 9.27 9.21 0 0 0
17/05/2019
9.10
 7,100 9.27 9.27 9.10 0 0 0
16/05/2019
9.27
 6,800 9.33 9.33 9.21 0 0 0
15/05/2019
9.33
 1,600 9.33 9.33 9.33 0 0 0
14/05/2019
9.33
 700 9.33 9.44 9.33 0 0 0
13/05/2019
9.33
 6,000 9.61 9.61 9.21 0 0 0
10/05/2019
9.61
 1,600 9.16 9.61 9.16 0 0 0
09/05/2019
9.16
 4,700 9.10 9.16 9.04 0 0 0
08/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
08/05/2019
9.10
 10,400 8.87 9.44 9.04 0 0 0
07/05/2019
8.87
 9,100 9.51 9.51 7.98 0 0 0
06/05/2019
9.51
 32,200 8.87 9.61 9.12 0 0 0
03/05/2019
8.87
 17,919 8.87 9.12 8.77 2,000 0 0.0
02/05/2019
8.87
 24,300 8.87 8.87 8.72 0 0 0
26/04/2019
8.87
 17,200 8.87 8.87 8.62 0 0 0
25/04/2019
8.87
 2,000 8.67 8.87 8.62 0 0 0
24/04/2019
8.67
 5,300 8.67 8.67 8.62 0 0 0
23/04/2019
8.67
 1,000 8.72 8.72 8.67 0 0 0
22/04/2019
8.72
 13,100 8.72 8.82 8.72 0 0 0
19/04/2019
8.72
 0 8.67 8.72 8.72 0 0 0
18/04/2019
8.67
 14,700 8.67 8.87 8.62 0 0 0
17/04/2019
8.67
 8,900 8.67 8.67 8.62 0 0 0
16/04/2019
8.67
 8,800 8.57 8.67 8.57 0 0 0
12/04/2019
8.57
 0 8.57 8.57 8.57 0 0 0
11/04/2019
8.57
 0 8.57 8.57 8.57 0 0 0
10/04/2019
8.57
 0 8.57 8.57 8.57 0 0 0
09/04/2019
8.57
 100 8.57 8.57 8.57 0 0 0
08/04/2019
8.57
 0 8.57 8.57 8.57 0 0 0
05/04/2019
8.57
 100 8.62 8.62 8.57 0 0 0
04/04/2019
8.62
 600 7.84 8.62 8.57 0 0 0
03/04/2019
7.84
 300 8.13 8.13 7.84 0 0 0
02/04/2019
8.13
 0 8.13 8.13 8.13 0 0 0
01/04/2019
8.13
 0 8.13 8.13 8.13 0 0 0
29/03/2019
8.13
 0 8.13 8.13 8.13 0 0 0
28/03/2019
8.13
 0 8.13 8.13 8.13 0 0 0
27/03/2019
8.13
 0 8.13 8.13 8.13 0 0 0
26/03/2019
8.13
 1,000 7.69 8.13 8.13 0 0 0
25/03/2019
7.69
 1,200 8.77 8.77 7.69 0 0 0
22/03/2019
8.77
 0 8.77 8.77 8.77 0 0 0
21/03/2019
8.77
 0 8.77 8.77 8.77 0 0 0
20/03/2019
8.77
 0 8.77 8.77 8.77 0 0 0
19/03/2019
8.77
 0 8.77 8.77 8.77 0 0 0
18/03/2019
8.77
 1 8.77 8.77 8.77 0 0 0
15/03/2019
8.77
 2 8.77 8.77 8.77 0 0 0
14/03/2019
8.77
 700 8.62 8.77 8.77 0 0 0
13/03/2019
8.62
 1 8.62 8.62 8.62 0 0 0
12/03/2019
8.62
 702 7.88 8.62 8.62 0 0 0
11/03/2019
7.88
 0 7.88 7.88 7.88 0 0 0
08/03/2019
7.88
 0 7.88 7.88 7.88 0 0 0
07/03/2019
7.88
 0 7.88 7.88 7.88 0 0 0
06/03/2019
7.88
 0 7.88 7.88 7.88 0 0 0
05/03/2019
7.88
 0 7.88 7.88 7.88 0 0 0
04/03/2019
7.88
 0 7.88 7.88 7.88 0 0 0
01/03/2019
7.88
 0 7.88 7.88 7.88 0 0 0
28/02/2019
7.88
 0 7.88 7.88 7.88 0 0 0
27/02/2019
7.88
 0 7.88 7.88 7.88 0 0 0
26/02/2019
7.88
 0 7.88 7.88 7.88 0 0 0
25/02/2019
7.88
 0 7.88 7.88 7.88 0 0 0
22/02/2019
7.88
 0 7.88 7.88 7.88 0 0 0
21/02/2019
7.88
 0 7.88 7.88 7.88 0 0 0
20/02/2019
7.88
 500 7.88 7.88 7.88 0 0 0
19/02/2019
7.88
 1,100 7.79 7.88 7.74 0 0 0
18/02/2019
7.79
 0 7.79 7.79 7.79 0 0 0
15/02/2019
7.79
 0 7.79 7.79 7.79 0 0 0
14/02/2019
7.79
 0 7.79 7.79 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |