Tổng Công ty cổ phần Phong Phú (pph)

29.10
0
(0%)

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
(2024-10-09)
-0.40 -1.36% 501,300 0 0
28.90
29.80
29.10
2 tháng
(2024-09-09)
-0.30 -1.02% 835,500 0 0
28.90
29.80
29.10
3 tháng
(2024-08-12)
-1.40 -4.59% 1,450,200 0 0
28.90
30.50
29.10
6 tháng
(2024-05-13)
2.83 10.75% 5,363,800 -400 -0.0
25.99
32.70
29.10
12 tháng
(2023-11-14)
6.86 30.84% 9,930,200 -400 -0.0
22.24
32.70
29.10
24 tháng
(2022-11-21)
13.03 81.11% 19,191,058 -400 -0.0
15.58
32.70
29.10
36 tháng
(2021-11-24)
4.88 20.14% 34,283,327 3,900 0.1
14.03
32.70
29.10
60 tháng
(2019-12-05)
20.23 228.06% 55,448,514 -180,700 -3.5
7.32
32.70
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2024
24.45
16,500 24.35 24.45 24.45 0 0 0
17/01/2024
24.35
14,500 24.25 24.45 24.35 0 0 0
16/01/2024
24.25
9,900 24.25 24.35 24.16 0 0 0
15/01/2024
24.25
7,300 24.35 24.35 24.06 0 0 0
12/01/2024
24.35
19,900 24.35 24.45 24.06 0 0 0
11/01/2024
24.35
21,800 24.45 24.54 24.35 0 0 0
10/01/2024
24.45
11,200 24.45 24.54 24.35 0 0 0
09/01/2024
24.45
26,400 24.35 24.54 24.25 0 0 0
08/01/2024
24.35
75,600 24.35 24.45 24.16 0 0 0
05/01/2024
24.35
62,200 24.16 24.35 23.96 0 0 0
04/01/2024
24.16
27,800 24.06 24.16 23.87 0 0 0
03/01/2024
24.06
22,100 23.77 24.25 23.68 0 0 0
02/01/2024
23.77
26,800 23.77 23.87 23.77 0 0 0
29/12/2023
23.77
17,800 23.87 23.87 23.68 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
23.87
16,800 23.77 24.35 23.77 0 0 0
27/12/2023
23.77
28,500 23.77 23.77 23.68 0 0 0
26/12/2023
23.77
12,200 23.77 23.96 23.68 0 0 0
25/12/2023
23.77
14,500 23.68 23.96 23.59 0 0 0
22/12/2023
23.68
15,500 23.59 23.86 23.49 0 0 0
21/12/2023
23.59
25,100 23.49 23.59 23.40 0 0 0
20/12/2023
23.49
40,200 23.22 23.59 23.22 0 0 0
19/12/2023
23.22
21,600 23.12 23.31 23.12 0 0 0
18/12/2023
23.12
91,100 23.12 23.31 22.75 0 0 0
15/12/2023
23.12
22,600 23.22 23.31 23.03 0 0 0
14/12/2023
23.22
42,100 22.94 23.31 23.12 0 0 0
13/12/2023
22.94
37,800 23.22 23.49 22.94 0 0 0
12/12/2023
23.22
21,200 23.03 23.59 23.12 0 0 0
11/12/2023
23.03
43,500 22.94 23.22 23.03 0 0 0
08/12/2023
22.94
25,300 23.03 23.12 22.85 0 0 0
07/12/2023
23.03
19,400 23.22 23.22 22.85 0 0 0
06/12/2023
23.22
91,300 22.94 23.22 22.94 0 0 0
05/12/2023
22.94
43,100 22.66 23.40 22.66 0 0 0
04/12/2023
22.66
74,400 22.57 22.85 22.38 0 0 0
01/12/2023
22.57
9,200 22.94 23.03 22.57 0 0 0
30/11/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2023
22.94
15,300 22.94 23.31 22.85 0 0 0
29/11/2023
22.94
107,600 22.68 22.94 22.68 0 0 0
28/11/2023
22.68
74,200 22.94 22.94 22.59 0 0 0
27/11/2023
22.94
22,900 22.76 23.11 22.85 0 0 0
24/11/2023
22.76
37,300 22.76 22.85 22.59 0 0 0
23/11/2023
22.76
75,100 23.03 23.20 22.76 0 0 0
22/11/2023
23.03
72,500 23.11 23.29 22.94 0 0 0
21/11/2023
23.11
31,200 23.20 23.29 23.03 0 0 0
20/11/2023
23.20
58,700 23.11 23.20 22.68 0 0 0
17/11/2023
23.11
22,400 23.29 23.46 22.85 0 0 0
16/11/2023
23.29
141,000 22.24 23.72 22.42 0 0 0
15/11/2023
22.24
27,600 22.24 22.33 22.15 0 0 0
14/11/2023
22.24
14,400 22.07 22.24 22.07 0 0 0
13/11/2023
22.07
12,700 21.98 22.07 21.89 0 0 0
10/11/2023
21.98
4,900 21.98 22.07 21.89 0 0 0
09/11/2023
21.98
32,500 22.24 22.24 21.81 0 0 0
08/11/2023
22.24
6,400 21.72 22.24 21.72 0 0 0
07/11/2023
21.72
19,200 21.81 21.89 21.72 0 0 0
06/11/2023
21.81
7,800 21.54 21.89 21.54 0 0 0
03/11/2023
21.54
24,800 21.63 21.63 21.37 0 0 0
02/11/2023
21.63
17,400 20.93 21.72 21.11 0 0 0
01/11/2023
20.93
10,900 20.50 20.93 20.76 0 0 0
31/10/2023
20.50
49,900 21.19 21.37 20.50 0 0 0
30/10/2023
21.19
50,100 21.63 21.63 21.19 0 0 0
27/10/2023
21.63
19,700 21.37 21.63 21.37 0 0 0
26/10/2023
21.37
54,200 22.24 22.33 21.37 0 0 0
25/10/2023
22.24
14,100 22.24 22.33 22.24 0 0 0
24/10/2023
22.24
28,500 22.15 22.68 22.15 0 0 0
23/10/2023
22.15
3,800 22.59 22.59 22.15 0 0 0
20/10/2023
22.59
28,400 22.50 22.59 21.81 0 0 0
19/10/2023
22.50
35,600 22.85 22.85 22.50 0 0 0
18/10/2023
22.85
26,000 23.11 23.29 22.24 0 0 0
17/10/2023
23.11
8,900 23.29 23.46 23.11 0 0 0
16/10/2023
23.29
28,500 23.29 23.29 23.11 0 0 0
13/10/2023
23.29
10,700 23.29 23.29 23.11 0 0 0
12/10/2023
23.29
17,600 23.20 23.55 23.20 0 0 0
11/10/2023
23.20
7,000 23.38 23.38 23.11 0 0 0
10/10/2023
23.38
13,300 23.11 23.38 23.03 0 0 0
09/10/2023
23.11
15,700 22.94 23.38 22.85 0 0 0
06/10/2023
22.94
9,800 22.76 22.94 22.68 0 0 0
05/10/2023
22.76
31,300 22.68 22.76 22.68 0 0 0
04/10/2023
22.68
13,300 22.59 22.94 22.59 0 0 0
03/10/2023
22.59
15,700 22.94 22.94 22.59 0 0 0
02/10/2023
22.94
7,500 22.59 23.20 22.59 0 0 0
29/09/2023
22.59
7,500 22.68 22.94 22.59 0 0 0
28/09/2023
22.68
17,300 22.85 22.85 22.33 0 0 0
27/09/2023
22.85
56,100 22.85 22.94 22.15 0 0 0
26/09/2023
22.85
22,400 22.85 23.20 22.68 0 0 0
25/09/2023
22.85
93,500 23.72 23.81 22.68 0 0 0
22/09/2023
23.72
21,100 23.99 23.99 23.38 0 0 0
21/09/2023
23.99
26,100 24.33 24.33 23.90 0 0 0
20/09/2023
24.33
47,300 23.72 24.51 24.16 0 0 0
19/09/2023
23.72
12,000 23.99 24.07 23.64 0 0 0
18/09/2023
23.99
33,800 23.99 24.86 23.81 0 0 0
15/09/2023
23.99
48,000 23.72 23.99 23.72 0 0 0
14/09/2023
23.72
39,000 23.55 23.99 23.55 0 0 0
13/09/2023
23.55
111,000 23.46 23.72 23.29 0 0 0
12/09/2023
23.46
15,200 23.29 23.46 23.29 0 0 0
11/09/2023
23.29
67,500 23.46 23.90 23.11 0 0 0
08/09/2023
23.46
72,400 23.46 23.81 23.46 0 0 0
07/09/2023
23.46
34,800 23.99 24.07 23.29 0 0 0
06/09/2023
23.99
119,000 23.38 26.95 23.46 0 0 0
05/09/2023
23.38
29,500 23.46 24.95 23.20 0 0 0
31/08/2023
23.46
97,100 22.76 23.55 22.68 0 0 0
30/08/2023
22.76
20,900 22.33 22.76 22.33 0 0 0
29/08/2023
22.33
14,800 22.50 22.59 22.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |