Tổng Công ty cổ phần Phong Phú (pph)

29.50
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
(2024-08-20) 		0.20 0.68% 400,400 0 0
29.30
29.80
29.70
2 tháng
(2024-07-22) 		-0.70 -2.30% 1,387,200 0 0
29.10
30.50
29.70
3 tháng
(2024-06-21) 		0.52 1.77% 2,701,800 -400 -0.0
28.40
32.70
29.70
6 tháng
(2024-03-25) 		4.10 16.01% 5,849,600 -400 -0.0
25.02
32.70
29.70
12 tháng
(2023-09-25) 		6.85 29.97% 10,016,300 -400 -0.0
20.50
32.70
29.70
24 tháng
(2022-09-30) 		9.07 43.94% 19,394,135 -400 -0.0
14.03
32.70
29.70
36 tháng
(2021-10-05) 		7.82 35.77% 41,218,168 4,300 0.2
14.03
32.70
29.70
60 tháng
(2019-10-16) 		21.12 245.99% 54,744,114 -180,700 -3.5
7.32
32.70
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
22.99
 88,322 22.99 23.56 22.27 0 0 0
25/04/2022
22.99
 169,705 25.21 25.50 22.63 0 0 0
22/04/2022
25.21
 241,300 26.94 27.58 23.71 0 0 0
21/04/2022
26.94
 271,100 26.65 27.66 25.57 0 0 0
20/04/2022
26.65
 318,610 27.80 27.80 26.08 0 0 0
19/04/2022
27.80
 147,200 28.95 29.45 27.73 0 0 0
18/04/2022
28.95
 172,000 28.81 29.81 28.37 0 0 0
15/04/2022
28.81
 637,400 26.43 29.67 26.08 0 0 0
14/04/2022
26.43
 48,000 26.22 26.43 25.43 0 0 0
13/04/2022
26.22
 45,200 25.36 26.22 25.07 0 0 0
12/04/2022
25.36
 56,400 25.93 26.00 25.36 0 0 0
08/04/2022
25.93
 116,100 26.58 26.79 25.93 0 0 0
07/04/2022
26.58
 112,100 27.08 27.30 26.43 0 0 0
06/04/2022
27.08
 99,400 26.87 27.44 26.58 0 0 0
05/04/2022
26.87
 89,300 27.30 27.30 26.79 0 0 0
04/04/2022
27.30
 86,402 27.44 28.16 27.15 0 0 0
01/04/2022
27.44
 71,651 27.44 27.66 27.30 0 0 0
31/03/2022
27.44
 280,600 26.58 27.66 26.58 0 0 0
30/03/2022
26.58
 129,050 27.01 27.23 25.50 0 0 0
29/03/2022
27.01
 150,515 26.72 27.58 26.43 0 0 0
28/03/2022
26.72
 358,902 25.29 26.94 25.14 0 0 0
25/03/2022
25.29
 50,700 25.14 25.36 25.14 0 0 0
24/03/2022
25.14
 41,800 25.21 25.29 25.00 0 0 0
23/03/2022
25.21
 42,500 25.57 25.57 25.21 0 0 0
22/03/2022
25.57
 84,429 25.57 25.79 25.43 0 0 0
21/03/2022
25.57
 86,650 25.79 25.79 25.36 0 0 0
18/03/2022
25.79
 92,410 25.72 25.86 25.07 0 0 0
17/03/2022
25.72
 106,000 24.85 25.86 24.85 0 0 0
16/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2022
24.85
 51,900 24.71 25.29 24.50 0 0 0
15/03/2022
24.71
 57,400 24.78 24.99 24.15 0 0 0
14/03/2022
24.78
 44,300 25.27 25.48 24.57 0 0 0
11/03/2022
25.27
 81,600 25.69 26.39 25.13 0 0 0
10/03/2022
25.69
 333,140 24.01 26.04 24.08 0 0 0
09/03/2022
24.01
 44,200 23.87 24.29 23.52 0 0 0
08/03/2022
23.87
 69,900 24.22 24.29 23.59 0 400 -0.0
07/03/2022
24.22
 54,736 24.29 24.43 23.80 0 0 0
04/03/2022
24.29
 27,700 24.57 24.71 24.08 0 0 0
03/03/2022
24.57
 90,704 24.08 24.71 23.66 0 0 0
02/03/2022
24.08
 79,700 24.29 24.29 23.73 0 0 0
01/03/2022
24.29
 35,400 23.94 24.43 23.45 0 0 0
28/02/2022
23.94
 22,200 24.43 24.43 23.80 0 0 0
25/02/2022
24.43
 43,300 24.15 24.57 24.15 0 0 0
24/02/2022
24.15
 87,200 24.71 24.71 23.73 0 0 0
23/02/2022
24.71
 123,600 24.08 25.13 24.01 0 0 0
22/02/2022
24.08
 58,800 24.29 24.29 23.87 0 0 0
21/02/2022
24.29
 104,900 23.59 24.57 23.45 0 0 0
18/02/2022
23.59
 76,200 23.38 23.59 23.38 0 0 0
17/02/2022
23.38
 34,500 23.31 23.59 23.11 0 0 0
16/02/2022
23.31
 69,600 23.59 23.66 23.18 0 0 0
15/02/2022
23.59
 74,031 23.04 23.59 22.76 0 0 0
14/02/2022
23.04
 31,401 23.18 23.31 22.69 0 4,000 -0.1
11/02/2022
23.18
 21,200 23.24 23.45 23.18 0 0 0
10/02/2022
23.24
 29,614 23.45 23.52 23.24 0 0 0
09/02/2022
23.45
 56,500 23.38 23.59 23.38 0 800 -0.0
08/02/2022
23.38
 51,400 23.59 23.59 20.94 0 0 0
07/02/2022
23.59
 24,400 23.24 23.73 23.38 0 0 0
28/01/2022
23.24
 36,800 23.24 23.80 22.69 0 0 0
27/01/2022
23.24
 85,926 20.94 24.08 21.64 0 0 0
26/01/2022
20.94
 5,600 20.94 21.71 20.94 0 0 0
25/01/2022
20.94
 1,600 20.94 20.94 20.94 0 0 0
24/01/2022
20.94
 20,900 21.64 21.78 20.94 0 0 0
21/01/2022
21.64
 5,500 21.99 21.99 21.64 0 0 0
20/01/2022
21.99
 15,100 21.29 21.99 21.29 0 0 0
19/01/2022
21.29
 14,800 20.94 21.50 20.73 0 0 0
18/01/2022
20.94
 52,900 20.94 21.64 20.94 0 0 0
17/01/2022
20.94
 30,300 22.34 22.34 20.94 0 0 0
14/01/2022
22.34
 11,400 21.92 22.34 21.64 0 0 0
13/01/2022
21.92
 32,800 22.34 22.34 21.64 0 0 0
12/01/2022
22.34
 61,300 22.62 23.04 21.92 0 0 0
11/01/2022
22.62
 10,900 22.97 22.97 22.55 0 0 0
10/01/2022
22.97
 30,600 23.45 23.45 22.97 0 0 0
07/01/2022
23.45
 93,500 22.69 23.52 22.41 0 0 0
06/01/2022
22.69
 33,300 22.69 22.76 22.34 0 0 0
05/01/2022
22.69
 45,200 23.11 23.24 22.69 0 0 0
04/01/2022
23.11
 33,700 23.04 23.18 22.48 0 0 0
31/12/2021
23.04
 22,400 22.55 23.04 22.34 0 0 0
30/12/2021
22.55
 17,900 22.55 22.69 22.34 0 0 0
29/12/2021
22.55
 46,000 22.69 22.69 22.34 0 0 0
28/12/2021
22.69
 19,800 22.69 22.90 22.34 0 0 0
27/12/2021
22.69
 10,000 22.34 23.94 22.55 0 0 0
24/12/2021
22.34
 115,610 22.69 23.38 22.34 0 0 0
23/12/2021
22.69
 97,800 23.59 23.59 20.45 0 0 0
22/12/2021
23.59
 72,900 23.87 23.87 23.38 0 0 0
21/12/2021
23.87
 39,600 23.73 23.87 23.59 1,000 0 0.0
20/12/2021
23.73
 63,200 24.36 24.43 23.73 0 0 0
17/12/2021
24.36
 88,271 23.94 24.78 23.73 0 0 0
16/12/2021
23.94
 45,500 23.87 24.29 23.80 0 0 0
15/12/2021
23.87
 37,600 24.01 24.08 23.73 0 0 0
14/12/2021
24.01
 89,210 23.73 24.01 23.45 4,000 0 0.1
13/12/2021
23.73
 79,700 24.08 24.22 23.73 0 0 0
10/12/2021
24.08
 34,100 24.36 24.43 23.94 0 0 0
09/12/2021
24.36
 63,556 24.85 24.85 24.08 0 0 0
08/12/2021
24.85
 61,400 23.45 24.85 23.73 0 0 0
07/12/2021
23.45
 23,700 23.59 23.59 23.04 0 0 0
06/12/2021
23.59
 46,400 24.22 24.22 22.90 1,000 0 0.0
03/12/2021
24.22
 29,600 24.64 24.64 23.73 4,000 0 0.1
02/12/2021
24.64
 44,511 24.71 24.78 23.94 0 0 0
01/12/2021
24.71
 57,600 24.15 25.13 24.08 0 0 0
30/11/2021
24.15
 69,241 23.87 24.43 23.73 0 600 -0.0
29/11/2021
23.87
 37,840 24.36 24.36 23.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |