Tổng Công ty cổ phần Phong Phú (pph)

25.90
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)
05/06/2018
6.04
 0 6.04 6.04 6.04 0 0 0
04/06/2018
6.04
 6,400 7.17 7.17 6.04 0 0 0
01/06/2018
5.28
 46,500 6.24 6.24 5.28 0 0 0
31/05/2018
6.04
 0 6.04 6.04 6.04 0 0 0
30/05/2018
6.04
 0 6.04 6.04 6.04 0 0 0
29/05/2018
6.04
 11,000 6.04 6.04 6.04 0 0 0
28/05/2018
6.04
 1,000 6.04 6.04 6.04 0 0 0
25/05/2018
6.04
 1,100 6.04 6.04 6.04 0 0 0
24/05/2018
6.04
 2,000 6.04 6.04 6.04 0 0 0
23/05/2018
6.04
 0 6.04 6.04 6.04 0 0 0
22/05/2018
6.04
 42,000 6.08 6.08 6.04 0 0 0
21/05/2018
6.04
 2,000 6.04 6.04 6.04 0 0 0
18/05/2018
6.04
 11,000 6.04 6.04 6.04 0 0 0
17/05/2018
6.04
 10,600 6.04 6.04 6.04 0 0 0
16/05/2018
6.16
 0 6.16 6.16 6.16 0 0 0
15/05/2018
6.16
 0 6.16 6.16 6.16 0 0 0
14/05/2018
6.16
 100 6.16 6.16 6.16 0 0 0
11/05/2018
6.04
 1,600 6.16 6.16 6.04 0 0 0
10/05/2018
6.20
 51,000 6.16 6.20 6.16 0 0 0
09/05/2018
6.16
 1,300 6.44 6.44 6.04 0 0 0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2018
6.04
 0 6.04 6.04 6.04 0 0 0
07/05/2018
6.16
 40,800 6.05 6.16 6.05 0 0 0
04/05/2018
6.05
 26,600 6.05 6.05 6.05 0 0 0
03/05/2018
6.05
 50,000 6.05 6.05 6.05 0 0 0
02/05/2018
6.05
 20,000 5.90 6.05 6.05 0 0 0
27/04/2018
5.90
 100 5.90 5.90 5.90 0 0 0
26/04/2018
5.97
 0 5.97 5.97 5.97 0 0 0
24/04/2018
6.01
 3,300 5.97 6.01 5.97 0 0 0
23/04/2018
6.01
 0 6.01 6.01 6.01 0 0 0
20/04/2018
6.05
 6,300 6.01 6.05 6.01 0 0 0
19/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
18/04/2018
6.05
 100 6.05 6.05 6.05 0 0 0
17/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
16/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
13/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
12/04/2018
6.05
 4,600 6.05 6.05 6.05 0 0 0
11/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
10/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
09/04/2018
6.05
 101 6.05 6.05 6.05 0 0 0
06/04/2018
5.75
 0 5.75 5.75 5.75 0 0 0
05/04/2018
5.75
 0 5.75 5.75 5.75 0 0 0
04/04/2018
5.75
 800 5.75 5.75 5.75 0 0 0
03/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
02/04/2018
6.05
 70 6.05 6.05 6.05 0 0 0
30/03/2018
6.05
 43,100 6.05 6.05 6.05 0 0 0
29/03/2018
6.05
 4,200 6.05 6.05 6.05 0 0 0
28/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
27/03/2018
6.05
 6,400 6.05 6.05 6.05 0 0 0
26/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
23/03/2018
6.05
 11,000 6.05 6.05 6.05 0 0 0
22/03/2018
6.13
 15,700 6.05 6.13 6.05 0 0 0
21/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
20/03/2018
6.05
 6 6.05 6.05 6.05 0 0 0
19/03/2018
6.05
 600 6.05 6.05 6.05 0 0 0
16/03/2018
6.01
 500 6.01 6.01 6.01 0 0 0
15/03/2018
6.05
 10,100 6.05 6.05 6.05 0 0 0
14/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
13/03/2018
6.05
 2,600 6.05 6.05 6.05 0 0 0
12/03/2018
6.05
 71 6.05 6.05 6.05 0 0 0
09/03/2018
6.05
 15,033 6.05 6.05 6.05 0 0 0
08/03/2018
6.13
 26,300 6.13 6.16 6.13 0 0 0
07/03/2018
6.05
 12,602 6.05 6.05 6.05 0 0 0
06/03/2018
6.05
 7,600 6.05 6.05 6.05 0 0 0
05/03/2018
6.05
 11,500 6.05 6.05 6.05 0 0 0
02/03/2018
6.05
 17 6.05 6.05 6.05 0 0 0
01/03/2018
6.05
 21,935 6.09 6.09 5.97 0 0 0
28/02/2018
6.05
 23,300 6.01 6.05 6.01 0 0 0
27/02/2018
6.24
 0 6.24 6.24 6.24 0 0 0
26/02/2018
6.24
 400 6.24 6.24 6.24 0 0 0
23/02/2018
6.05
 185 6.05 6.05 6.05 0 0 0
22/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
21/02/2018
5.75
 300 5.75 5.75 5.75 0 0 0
13/02/2018
5.60
 0 5.60 5.60 5.60 0 0 0
12/02/2018
6.05
 5,746 5.29 6.05 5.29 0 0 0
09/02/2018
5.75
 31,500 5.67 5.82 5.67 0 0 0
08/02/2018
5.86
 7,010 5.97 5.97 5.67 0 0 0
07/02/2018
6.05
 11,000 5.71 6.05 5.67 0 0 0
06/02/2018
5.48
 16,100 5.48 5.63 5.48 0 0 0
05/02/2018
5.82
 0 5.82 5.82 5.82 0 0 0
02/02/2018
5.82
 1,500 5.82 5.82 5.82 0 0 0
01/02/2018
5.48
 32,900 5.48 5.52 5.48 0 0 0
31/01/2018
5.48
 7,400 5.71 5.71 5.48 0 0 0
30/01/2018
5.67
 700 6.01 6.01 5.67 0 0 0
29/01/2018
5.48
 2,800 5.86 5.86 5.48 0 0 0
26/01/2018
5.33
 1,500 5.41 5.41 5.33 0 0 0
25/01/2018
6.05
 0 6.05 6.05 6.05 0 0 0
24/01/2018
6.05
 7,500 5.29 6.05 6.05 0 0 0
23/01/2018
5.29
 0 5.29 5.29 5.29 0 0 0
22/01/2018
5.29
 0 5.29 5.29 5.29 0 0 0
19/01/2018
5.29
 1,500 5.29 5.29 5.29 0 0 0
18/01/2018
5.29
 5,000 5.48 5.48 5.26 0 0 0
17/01/2018
5.67
 1,200 5.82 5.82 5.67 0 0 0
16/01/2018
5.86
 9,800 5.86 5.86 5.86 0 0 0
15/01/2018
5.86
 0 5.86 5.86 5.86 0 0 0
12/01/2018
5.86
 0 5.86 5.86 5.86 0 0 0
11/01/2018
5.67
 2,000 5.90 5.90 5.67 0 0 0
10/01/2018: Cổ tức tiền mặt tỉ lệ: 12%
10/01/2018
6.05
 300 6.05 6.05 6.05 0 0 0
09/01/2018
5.90
 3,200 5.93 5.93 5.90 0 0 0
08/01/2018
5.90
 12,036 5.90 5.93 5.90 0 0 0
05/01/2018
5.86
 92,900 5.93 5.93 5.86 0 0 0

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