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)
12/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
11/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
10/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
09/09/2019
9.04
 200 9.39 9.39 9.04 0 0 0
06/09/2019
9.39
 100 9.16 9.39 9.39 0 0 0
05/09/2019
9.16
 1,400 9.16 9.61 8.58 0 0 0
04/09/2019
9.16
 900 10.13 10.13 9.16 0 0 0
03/09/2019
10.13
 100 9.04 10.13 10.13 0 0 0
30/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
29/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
28/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
27/08/2019
9.04
 200 9.04 9.04 9.04 0 0 0
26/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
23/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
22/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
21/08/2019
9.04
 200 9.04 9.04 9.04 0 0 0
20/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
19/08/2019
9.04
 200 9.16 9.16 9.04 0 0 0
16/08/2019
9.16
 100 9.04 9.16 9.16 0 0 0
15/08/2019
9.04
 16,100 9.16 9.16 9.04 0 0 0
14/08/2019
9.16
 0 9.16 9.16 9.16 0 0 0
13/08/2019
9.16
 0 9.16 9.16 9.16 0 0 0
12/08/2019
9.16
 500 9.27 9.27 9.16 0 0 0
09/08/2019
9.27
 2,000 9.33 9.33 9.27 0 0 0
08/08/2019
9.33
 0 9.33 9.33 9.33 0 0 0
07/08/2019
9.33
 0 9.33 9.33 9.33 0 0 0
06/08/2019
9.33
 5,000 9.44 9.44 9.33 0 0 0
05/08/2019
9.44
 17,100 9.50 9.50 9.44 0 0 0
02/08/2019
9.50
 300 9.50 9.50 9.50 0 0 0
01/08/2019
9.50
 10,700 9.44 9.56 9.50 0 0 0
31/07/2019
9.44
 328 9.44 9.44 9.44 0 0 0
30/07/2019
9.44
 14,300 9.44 10.01 9.39 0 0 0
29/07/2019
9.44
 1,100 10.30 10.30 9.27 0 0 0
26/07/2019
10.30
 100 10.30 10.30 10.30 0 0 0
25/07/2019
10.30
 0 10.30 10.30 10.30 0 0 0
24/07/2019
10.30
 0 10.30 10.30 10.30 0 0 0
23/07/2019
10.30
 0 10.30 10.30 10.30 0 0 0
22/07/2019
10.30
 128 9.79 10.30 10.30 0 0 0
19/07/2019
9.79
 0 9.73 9.79 9.79 0 0 0
18/07/2019
9.73
 4,200 10.01 10.01 9.73 0 0 0
17/07/2019
10.01
 2,000 10.19 10.19 10.01 0 0 0
16/07/2019
10.19
 200 11.45 11.45 10.19 0 0 0
15/07/2019
11.45
 1,300 10.76 11.45 10.01 0 0 0
12/07/2019
10.76
 1,100 10.30 10.76 10.76 0 0 0
11/07/2019
10.30
 6,900 10.30 11.67 10.01 0 0 0
10/07/2019
10.30
 1,700 10.30 10.30 10.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |