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
(2024-10-22) 		-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)
18/04/2023
18.53
 3,101 18.53 18.69 18.53 0 0 0
17/04/2023
18.53
 37,800 18.53 18.61 18.44 0 0 0
14/04/2023
18.53
 18,800 18.69 18.69 18.44 0 0 0
13/04/2023
18.69
 18,711 18.69 18.69 18.61 0 0 0
12/04/2023
18.69
 9,800 18.44 18.69 18.44 0 0 0
11/04/2023
18.44
 8,200 18.44 18.61 18.36 0 0 0
10/04/2023
18.44
 26,401 18.44 18.61 18.36 0 0 0
07/04/2023
18.44
 20,500 18.53 18.53 18.28 0 0 0
06/04/2023
18.53
 18,700 18.53 18.69 18.44 0 0 0
05/04/2023
18.53
 46,312 18.44 18.53 18.44 0 0 0
04/04/2023
18.44
 53,900 18.53 18.61 18.36 0 0 0
03/04/2023
18.53
 37,456 18.53 18.77 18.36 0 0 0
31/03/2023
18.53
 2,000 18.20 18.77 18.53 0 0 0
30/03/2023
18.20
 281,300 18.94 18.94 18.20 0 0 0
29/03/2023
18.94
 700 18.85 18.94 18.69 0 0 0
28/03/2023
18.85
 5,300 19.02 19.02 18.85 0 0 0
27/03/2023
19.02
 26,000 18.85 19.10 18.53 0 0 0
24/03/2023
18.85
 17,100 18.61 18.94 18.53 0 0 0
23/03/2023
18.61
 200 18.61 18.61 18.61 0 0 0
22/03/2023
18.61
 10,400 18.53 18.69 18.53 0 0 0
21/03/2023
18.53
 18,804 18.69 18.77 18.53 0 0 0
20/03/2023
18.69
 4,800 18.85 18.85 18.69 0 0 0
17/03/2023
18.85
 10,204 18.85 18.94 18.77 0 0 0
16/03/2023
18.85
 27,300 19.10 19.10 18.77 0 0 0
15/03/2023
19.10
 60,520 18.53 19.18 18.61 0 0 0
14/03/2023
18.53
 30,805 18.69 18.69 18.44 0 0 0
13/03/2023
18.69
 11,900 18.69 18.69 18.61 0 0 0
10/03/2023
18.69
 23,305 18.77 18.85 18.61 0 0 0
09/03/2023
18.77
 22,600 18.85 18.85 18.61 0 0 0
08/03/2023
18.85
 6,800 18.85 18.85 18.61 0 0 0
07/03/2023
18.85
 4,900 18.85 19.18 18.77 0 0 0
06/03/2023
18.85
 18,904 18.69 19.18 18.53 0 0 0
03/03/2023
18.69
 27,400 18.85 18.85 18.69 0 0 0
02/03/2023
18.85
 11,205 18.77 18.85 18.61 0 0 0
01/03/2023
18.77
 43,601 18.44 18.77 18.12 0 0 0
28/02/2023
18.44
 24,015 18.61 18.85 18.12 0 0 0
27/02/2023
18.61
 68,745 19.18 19.18 18.61 0 0 0
24/02/2023
19.18
 18,800 19.43 19.43 19.10 0 0 0
23/02/2023
19.43
 37,400 19.43 19.43 19.10 0 0 0
22/02/2023
19.43
 64,300 19.43 19.67 19.18 0 0 0
21/02/2023
19.43
 34,100 19.76 19.92 19.43 0 0 0
20/02/2023
19.76
 143,405 19.43 19.76 19.26 0 0 0
16/02/2023
19.43
 48,306 18.85 19.43 19.02 0 0 0
15/02/2023
18.85
 34,853 18.77 19.10 18.77 0 0 0
14/02/2023
18.77
 43,800 18.77 18.85 18.69 0 0 0
13/02/2023
18.77
 68,306 19.35 19.35 18.53 0 0 0
10/02/2023
19.35
 23,000 19.51 19.51 19.02 0 0 0
09/02/2023
19.51
 157,118 18.94 19.59 18.85 0 0 0
08/02/2023
18.94
 38,900 18.77 19.02 18.85 0 0 0
07/02/2023
18.77
 34,701 19.18 19.26 18.77 0 0 0
06/02/2023
19.18
 65,400 19.02 19.18 19.02 0 0 0
03/02/2023
19.02
 106,615 19.10 19.76 18.85 0 0 0
02/02/2023
19.10
 75,210 19.35 20.25 18.94 0 0 0
01/02/2023
19.35
 99,215 19.76 21.31 19.35 0 0 0
31/01/2023
19.76
 276,919 17.21 19.76 17.62 0 0 0
30/01/2023
17.21
 58,700 17.13 17.30 16.72 0 0 0
27/01/2023
17.13
 55,000 17.21 17.38 16.89 0 0 0
19/01/2023
17.21
 94,400 17.21 17.21 17.05 0 0 0
18/01/2023
17.21
 104,000 16.97 17.46 17.05 0 0 0
17/01/2023
16.97
 93,300 16.81 17.05 16.81 0 0 0
16/01/2023
16.81
 58,700 16.81 17.05 16.72 0 0 0
13/01/2023
16.81
 60,100 16.64 16.81 16.64 0 0 0
12/01/2023
16.64
 48,400 16.56 16.72 16.48 0 0 0
11/01/2023
16.56
 12,100 16.56 16.72 16.40 0 0 0
10/01/2023
16.56
 36,000 16.40 16.89 16.31 0 0 0
09/01/2023
16.40
 57,600 17.38 17.54 16.31 0 0 0
06/01/2023
17.38
 121,300 16.97 18.03 17.05 0 0 0
05/01/2023
16.97
 150,300 16.48 16.97 16.48 0 0 0
04/01/2023
16.48
 84,726 16.48 16.48 16.40 0 0 0
03/01/2023
16.48
 10,200 16.40 16.48 16.40 0 0 0
30/12/2022
16.40
 21,800 16.40 16.40 16.23 0 0 0
29/12/2022
16.40
 29,300 16.40 16.40 16.31 0 0 0
28/12/2022
16.40
 38,700 16.40 16.40 16.23 0 0 0
27/12/2022
16.40
 41,167 16.23 16.48 16.15 0 0 0
26/12/2022
16.23
 64,100 16.40 16.56 16.07 0 0 0
23/12/2022
16.40
 2,110 15.99 16.40 15.99 0 0 0
22/12/2022
15.99
 2,200 15.99 15.99 15.99 0 0 0
21/12/2022
15.99
 13,800 16.15 16.15 15.99 0 0 0
20/12/2022
16.15
 37,500 16.48 16.48 15.99 0 0 0
19/12/2022
16.48
 13,200 16.64 16.64 16.23 0 0 0
16/12/2022
16.64
 32,800 16.56 16.64 16.56 0 0 0
15/12/2022
16.56
 3,000 16.56 16.72 16.56 0 0 0
14/12/2022
16.56
 40,400 16.56 16.64 16.48 0 0 0
13/12/2022
16.56
 24,200 16.64 16.64 16.31 0 0 0
12/12/2022
16.64
 32,600 16.31 17.05 16.40 0 0 0
09/12/2022
16.31
 24,800 16.40 16.40 16.23 0 0 0
08/12/2022
16.40
 17,400 16.15 16.40 16.31 0 0 0
07/12/2022
16.15
 35,900 16.48 16.48 16.15 0 0 0
06/12/2022
16.48
 35,500 16.64 16.89 16.48 0 0 0
05/12/2022
16.64
 24,800 16.64 16.89 16.64 0 0 0
02/12/2022
16.64
 37,200 16.72 16.81 16.40 0 0 0
01/12/2022
16.72
 58,100 16.81 16.89 16.56 0 0 0
30/11/2022
16.81
 36,911 16.40 16.81 16.31 0 0 0
29/11/2022
16.40
 34,889 16.15 16.64 15.99 0 0 0
28/11/2022
16.15
 22,001 15.66 16.23 16.07 0 0 0
25/11/2022
15.66
 5,010 15.58 16.07 15.49 0 0 0
24/11/2022
15.58
 1,400 15.58 15.90 15.00 0 0 0
23/11/2022
15.58
 1,400 15.99 15.99 15.58 0 0 0
22/11/2022
15.99
 10,600 16.07 16.15 15.58 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2022
16.07
 16,500 15.25 16.40 15.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |