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)
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
13/02/2019
7.79
 0 7.79 7.79 7.79 0 0 0
12/02/2019
7.79
 0 7.79 7.79 7.79 0 0 0
11/02/2019
7.79
 0 7.79 7.79 7.79 0 0 0
01/02/2019
7.79
 0 7.79 7.79 7.79 0 0 0
31/01/2019
7.79
 100 8.13 8.13 7.79 0 0 0
30/01/2019
8.13
 0 8.13 8.13 8.13 0 0 0
29/01/2019
8.13
 0 8.13 8.13 8.13 0 0 0
28/01/2019
8.13
 700 7.74 8.13 8.13 0 0 0
25/01/2019
7.74
 300 8.18 8.18 7.74 0 0 0
24/01/2019
8.18
 1,500 8.23 8.23 8.18 0 0 0
23/01/2019
8.23
 1,000 9.02 9.02 8.23 0 0 0
22/01/2019
9.02
 0 9.02 9.02 9.02 0 0 0
21/01/2019
9.02
 100 8.38 9.02 9.02 0 0 0
18/01/2019
8.38
 100 7.69 8.38 8.38 0 0 0
17/01/2019
7.69
 1,100 7.64 8.38 7.69 0 0 0
16/01/2019
7.64
 100 8.72 8.72 7.64 0 0 0
15/01/2019
8.72
 2,400 10.25 11.73 8.72 0 0 0
14/01/2019
10.25
 100 8.13 10.25 10.25 0 0 0
11/01/2019
8.13
 300 9.56 10.69 8.13 0 0 0
10/01/2019
9.56
 113 11.24 11.24 9.56 0 0 0
09/01/2019
11.24
 110 10.35 11.24 11.24 0 0 0
08/01/2019
10.35
 100 9.07 10.35 10.35 0 0 0
07/01/2019
9.07
 0 9.07 9.07 9.07 0 0 0
04/01/2019
9.07
 0 9.07 9.07 9.07 0 0 0
03/01/2019
9.07
 0 9.07 9.07 9.07 0 0 0
02/01/2019
9.07
 100 7.88 9.07 9.07 0 0 0
28/12/2018
7.88
 1,800 7.88 9.02 7.88 0 0 0
27/12/2018
7.88
 6,500 7.88 7.88 7.88 0 0 0
26/12/2018
7.88
 3,300 7.88 7.88 7.88 0 0 0
25/12/2018
7.88
 0 7.88 7.88 7.88 0 0 0
24/12/2018
7.88
 100 7.79 7.88 7.88 0 0 0
21/12/2018
7.79
 0 7.54 7.79 7.79 0 0 0
20/12/2018
7.54
 1,500 7.88 7.88 7.54 0 0 0
19/12/2018
7.88
 3,000 7.88 7.88 7.88 0 0 0
18/12/2018
7.88
 13,400 7.88 7.88 7.88 0 0 0
17/12/2018
7.88
 0 7.88 7.88 7.88 0 0 0
14/12/2018
7.88
 0 7.88 7.88 7.88 0 0 0
13/12/2018
7.88
 100 7.64 7.88 7.88 0 0 0
12/12/2018
7.64
 13 7.64 7.64 7.64 0 0 0
11/12/2018
7.64
 0 7.64 7.64 7.64 0 0 0
10/12/2018
7.64
 200 7.88 7.88 7.64 0 0 0
07/12/2018
7.88
 0 7.88 7.88 7.88 0 0 0
06/12/2018
7.88
 13 7.88 7.88 7.88 0 0 0
05/12/2018
7.88
 1,000 7.69 7.88 7.88 0 0 0
04/12/2018
7.69
 0 7.69 7.69 7.69 0 0 0
03/12/2018
7.69
 3,000 7.69 7.69 7.69 0 0 0
30/11/2018
7.69
 0 7.64 7.69 7.69 0 0 0
29/11/2018
7.64
 900 7.64 7.69 7.64 0 0 0
28/11/2018
7.64
 0 7.64 7.64 7.64 0 0 0
27/11/2018
7.64
 5,100 7.69 7.69 7.64 0 0 0
26/11/2018
7.69
 1,500 7.64 7.69 7.69 0 0 0
23/11/2018
7.64
 0 7.64 7.64 7.64 0 0 0
22/11/2018
7.64
 20 7.64 7.64 7.64 0 0 0
21/11/2018
7.64
 200 7.64 7.64 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |