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)
12/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
11/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
10/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
09/08/2021
15.39
 0 15.39 15.39 15.39 0 0 0
06/08/2021
15.16
 304,100 15.56 16.24 15.05 0 0 0
05/08/2021
15.33
 0 15.33 15.33 15.33 0 0 0
04/08/2021
15.33
 0 15.33 15.33 15.33 0 0 0
03/08/2021
15.33
 0 15.33 15.33 15.33 0 0 0
02/08/2021
15.33
 0 15.33 15.33 15.33 0 0 0
30/07/2021
15.45
 406,000 13.92 15.45 13.75 0 0 0
29/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
28/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
27/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
26/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
23/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
22/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
21/07/2021
13.52
 7,300 13.47 13.58 13.13 0 0 0
20/07/2021
13.47
 12,500 12.67 13.47 12.67 0 0 0
19/07/2021
12.79
 8,700 13.41 13.41 12.62 0 0 0
16/07/2021
13.58
 34,400 13.07 13.58 13.07 0 0 0
15/07/2021
13.07
 37,910 13.69 13.69 13.01 0 0 0
14/07/2021
12.73
 44,600 13.13 13.18 12.62 0 0 0
13/07/2021
13.13
 13,700 14.43 14.43 13.01 0 0 0
12/07/2021
12.73
 50,200 13.35 13.35 12.62 0 0 0
09/07/2021
13.35
 52,800 13.69 13.75 13.35 0 0 0
08/07/2021
13.86
 17,800 13.58 14.09 13.58 0 0 0
07/07/2021
13.52
 36,000 13.30 13.92 13.30 0 0 0
06/07/2021
13.07
 48,900 14.15 14.15 13.07 0 0 0
05/07/2021
14.15
 35,200 14.15 14.26 14.03 0 0 0
02/07/2021
14.43
 84,900 14.26 14.43 14.03 0 0 0
01/07/2021
14.26
 36,901 14.26 14.37 14.20 0 0 0
30/06/2021
14.32
 28,500 14.32 14.49 14.32 0 0 0
29/06/2021
14.26
 38,300 14.43 14.43 14.26 0 0 0
28/06/2021
14.49
 33,800 14.20 14.71 14.20 0 0 0
25/06/2021
14.26
 55,640 14.37 14.37 14.20 0 0 0
24/06/2021
14.37
 85,400 14.60 14.60 14.15 0 0 0
23/06/2021
14.71
 144,200 15.11 15.39 14.49 0 0 0
22/06/2021
15.11
 70,600 15.56 15.56 14.94 0 0 0
21/06/2021
15.39
 221,900 15.16 15.84 15.11 0 0 0
18/06/2021
15.16
 311,435 14.71 15.84 14.71 0 0 0
17/06/2021
14.77
 66,200 14.71 14.82 14.26 0 0 0
16/06/2021
14.82
 78,818 14.94 14.99 14.77 0 0 0
15/06/2021
14.71
 129,254 14.60 15.28 14.60 0 0 0
14/06/2021
14.60
 215,303 13.86 14.94 13.86 0 0 0
11/06/2021
13.81
 43,200 13.64 13.81 13.64 0 0 0
10/06/2021
13.75
 42,000 13.75 13.81 13.69 0 0 0
09/06/2021
13.81
 34,100 13.86 13.86 13.69 0 0 0
08/06/2021
13.92
 58,100 13.86 14.15 13.58 0 0 0
07/06/2021
13.98
 95,200 13.86 14.03 13.58 0 0 0
04/06/2021
14.03
 113,000 14.26 14.26 13.58 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
03/06/2021
14.32
 61,900 14.43 14.71 14.09 0 0 0
02/06/2021
14.32
 89,800 13.73 14.32 13.67 0 0 0
01/06/2021
13.89
 103,900 13.19 13.89 13.14 0 0 0
31/05/2021
13.99
 55,800 13.89 14.10 13.73 0 0 0
28/05/2021
13.94
 84,910 13.67 14.26 13.57 0 0 0
27/05/2021
13.78
 38,900 13.89 14.10 13.57 0 0 0
26/05/2021
14.10
 58,758 14.37 14.85 13.89 0 0 0
25/05/2021
14.05
 102,110 13.41 14.26 13.41 0 0 0
24/05/2021
13.46
 122,800 13.46 13.62 13.14 0 0 0
21/05/2021
13.46
 61,400 13.35 13.62 13.30 0 0 0
20/05/2021
13.30
 46,700 13.30 13.35 13.14 0 0 0
19/05/2021
13.25
 34,900 13.35 13.35 13.19 0 0 0
18/05/2021
13.35
 50,208 13.41 13.51 13.19 0 0 0
17/05/2021
13.41
 41,700 13.57 13.78 13.35 0 0 0
14/05/2021
13.51
 29,801 13.57 13.73 13.51 0 0 0
13/05/2021
13.57
 83,300 13.41 13.67 13.35 0 0 0
12/05/2021
13.51
 56,560 13.41 13.67 13.19 0 0 0
11/05/2021
13.19
 46,600 13.57 13.62 13.19 0 0 0
10/05/2021
13.51
 29,900 13.09 13.89 13.03 0 0 0
07/05/2021
13.09
 49,700 13.35 13.35 12.87 0 0 0
06/05/2021
13.30
 74,902 13.78 13.78 13.19 0 0 0
05/05/2021
13.73
 53,700 14.10 14.10 13.73 0 0 0
04/05/2021
14.05
 72,400 13.35 14.26 13.30 0 0 0
29/04/2021
13.73
 29,908 13.94 13.94 13.73 0 0 0
28/04/2021
13.94
 58,300 13.03 14.16 13.03 0 0 0
27/04/2021
13.09
 29,728 12.98 13.25 12.93 0 0 0
26/04/2021
12.98
 38,600 13.51 13.57 12.82 0 0 0
23/04/2021
13.35
 83,934 13.51 13.62 12.82 0 0 0
22/04/2021
13.51
 49,902 14.21 14.21 13.51 0 0 0
20/04/2021
14.42
 64,810 14.21 14.53 13.99 0 0 0
19/04/2021
14.21
 50,700 14.16 14.21 14.05 0 0 0
16/04/2021
14.16
 90,082 14.69 14.69 13.35 0 0 0
15/04/2021
14.69
 61,782 14.74 14.96 14.42 0 0 0
14/04/2021
14.74
 40,846 14.42 14.96 14.42 0 0 0
13/04/2021
14.80
 91,500 15.28 15.28 14.80 0 0 0
12/04/2021
15.12
 61,600 15.49 15.49 15.12 0 0 0
09/04/2021
15.44
 42,100 15.49 15.65 15.33 0 0 0
08/04/2021
15.49
 135,300 15.76 15.86 15.22 0 0 0
07/04/2021
15.92
 119,600 16.02 16.02 15.65 0 0 0
06/04/2021
16.02
 81,000 16.29 16.29 15.92 0 0 0
05/04/2021
16.56
 58,500 16.02 16.83 15.49 0 0 0
02/04/2021
16.13
 217,928 15.38 16.72 14.16 0 0 0
01/04/2021
15.49
 114,300 15.70 15.70 15.17 0 0 0
31/03/2021
15.76
 151,714 15.97 16.13 15.49 0 0 0
30/03/2021
15.44
 475,100 14.10 15.49 13.78 0 0 0
29/03/2021
13.99
 164,400 13.94 14.53 13.62 0 0 0
26/03/2021
14.16
 121,100 14.16 14.21 13.35 0 0 0
25/03/2021
14.16
 256,300 13.73 14.64 13.73 0 0 0
24/03/2021
13.78
 218,700 12.45 14.16 12.45 0 0 0
23/03/2021
12.45
 59,500 12.55 12.61 12.34 0 0 0

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