Tổng Công ty cổ phần Phong Phú (pph)

29
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
(2024-10-22)
-0.50 -1.69% 596,355 0 0
28.90
29.50
29
2 tháng
(2024-09-23)
-0.50 -1.69% 999,817 0 0
28.90
29.80
29
3 tháng
(2024-08-23)
-0.50 -1.69% 1,309,361 0 0
28.90
29.80
29
6 tháng
(2024-05-27)
1.96 7.23% 4,981,627 -400 -0.0
27.04
32.70
29
12 tháng
(2023-11-27)
6.06 26.42% 9,746,116 -400 -0.0
22.57
32.70
29
24 tháng
(2022-12-02)
12.36 74.27% 19,300,363 -400 -0.0
15.99
32.70
29
36 tháng
(2021-12-07)
5.55 23.64% 34,122,751 -500 -0.0
14.03
32.70
29
60 tháng
(2019-12-18)
20.02 222.77% 55,736,530 -180,700 -3.5
7.32
32.70
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
24.83
108,100 25.22 25.22 24.83 0 0 0
30/01/2024
25.31
14,100 25.02 25.31 25.02 0 0 0
29/01/2024
25.22
42,100 25.02 25.31 24.83 0 0 0
26/01/2024
24.93
17,604 24.93 24.93 24.83 0 0 0
25/01/2024
24.73
2,500 25.02 25.02 24.73 0 0 0
24/01/2024
24.93
38,900 25.02 25.02 24.83 0 0 0
23/01/2024
25.02
8,702 25.22 25.22 25.02 0 0 0
22/01/2024
25.02
24,800 24.64 25.02 24.54 0 0 0
19/01/2024
24.64
26,601 24.45 24.93 24.35 0 0 0
18/01/2024
24.45
16,500 24.45 24.45 24.45 0 0 0
17/01/2024
24.35
14,517 24.35 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 24.16 24.25 24.06 0 0 0
12/01/2024
24.35
19,900 24.45 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
11,201 24.45 24.54 24.35 0 0 0
09/01/2024
24.45
26,401 24.35 24.54 24.25 0 0 0
08/01/2024
24.35
75,620 24.16 24.45 24.16 0 0 0
05/01/2024
24.35
62,200 24.06 24.35 23.96 0 0 0
04/01/2024
24.16
27,837 23.87 24.16 23.87 0 0 0
03/01/2024
24.06
22,100 23.68 24.25 23.68 0 0 0
02/01/2024
23.77
26,812 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

Chính sách bảo mật | Điều khoản sử dụng |