CTCP Dược phẩm Phong Phú (ppp)

20
-0.10
(-0.50%)
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) 		-0.30 -1.62% 400 0 0
18.20
20
20
2 tháng
(2026-08-10) 		-0.20 -1.09% 25,000 600 0.0
18.20
20
20
3 tháng
(2026-07-10) 		0.20 1.11% 28,500 1,300 0.0
17.90
20
20
6 tháng
(2026-04-13) 		-0.60 -3.19% 43,600 2,300 0.0
17.90
20
20
12 tháng
(2025-10-13) 		-0.99 -5.14% 126,400 -1,300 0.0
16.40
20.11
20
24 tháng
(2024-10-18) 		3.68 25.36% 746,533 172,700 3.1
13.49
21.22
20
36 tháng
(2023-10-24) 		7.59 71.50% 1,293,215 276,300 5.0
10.16
21.22
20
60 tháng
(2021-11-03) 		7.99 78.25% 6,991,866 615,200 10.1
8.44
21.22
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
14.69
 0 14.69 14.69 14.69 0 0 0
05/06/2024
14.69
 710 14.69 14.69 14.69 0 700 0.0
04/06/2024
14.69
 400 14.69 14.69 14.69 0 0 0
03/06/2024
14.69
 2,350 14.69 14.69 14.69 0 0 0
31/05/2024
14.69
 334 14.69 14.69 14.69 0 0 0
30/05/2024
14.69
 4,400 14.35 14.69 14.35 0 0 0
29/05/2024
14.43
 400 14.43 14.43 14.43 0 0 0
28/05/2024
14.43
 500 14.43 14.43 14.43 0 0 0
27/05/2024
13.75
 411 12.98 13.75 12.98 0 100 0.0
24/05/2024
14.35
 3,300 14.26 14.43 14.26 1,000 0 0.0
23/05/2024
13.24
 1,300 14.18 14.18 13.24 0 0 0
22/05/2024
14.09
 2,400 13.66 14.43 13.66 700 0 0.0
21/05/2024
14.43
 0 14.43 14.43 14.43 0 0 0
20/05/2024
14.43
 5,300 14.18 14.43 13.58 0 2,400 0.0
16/05/2024
14.26
 915 14.52 14.52 14.26 0 0 0
15/05/2024
14.52
 1,803 14.69 14.69 14.52 0 0 0
14/05/2024
14.69
 500 14.69 14.69 14.69 0 0 0
13/05/2024
14.35
 500 14.35 14.35 14.35 0 0 0
10/05/2024
14.35
 3,611 14.35 14.35 14.35 0 0 0
09/05/2024
14.35
 651 14.43 14.43 14.35 0 300 0.0
08/05/2024
14.35
 100 14.35 14.35 14.35 0 0 0
07/05/2024
13.75
 1,500 13.41 13.75 13.32 0 1,000 0.0
06/05/2024
14.52
 2,400 14.43 14.52 14.43 0 2,100 0.0
03/05/2024
14.52
 0 14.52 14.52 14.52 0 0 0
02/05/2024
14.52
 500 14.52 14.52 14.52 0 500 0.0
26/04/2024
14.43
 0 14.43 14.43 14.43 0 0 0
25/04/2024
14.43
 4,644 14.52 14.52 14.43 0 4,500 -0.1
24/04/2024
14.52
 811 14.26 14.52 14.26 0 100 0.0
23/04/2024
15.37
 300 14.26 15.37 14.26 0 100 0.0
22/04/2024
15.37
 1,605 14.26 15.71 14.26 500 100 0.0
19/04/2024
15.46
 3,400 14.35 15.46 14.35 2,500 100 0.0
17/04/2024
15.46
 3,323 14.26 15.46 14.09 2,700 3,200 0.0
16/04/2024
14.95
 7,205 14.86 15.12 14.52 0 5,900 -0.1
15/04/2024
14.26
 540 14.26 14.26 14.26 0 0 0
12/04/2024
15.46
 2,127 15.37 15.46 15.37 500 0 0.0
11/04/2024
15.37
 1,107 14.26 15.37 14.26 0 0 0
10/04/2024
15.46
 400 14.26 15.46 14.26 0 0 0
09/04/2024
15.46
 1,811 14.18 15.46 14.18 500 100 0.0
08/04/2024
15.37
 310 15.37 15.37 15.37 0 0 0
05/04/2024
15.46
 7,300 15.20 15.46 15.20 5,000 0 0.1
04/04/2024
15.20
 400 14.95 15.20 14.26 0 0 0
03/04/2024
15.20
 1,310 14.69 15.20 14.69 0 0 0
02/04/2024
15.20
 1,703 14.52 16.23 14.52 0 0 0
01/04/2024
15.20
 245 15.20 15.20 15.20 0 0 0
29/03/2024
15.20
 3,302 15.12 15.20 15.12 200 0 0.0
28/03/2024
15.12
 1,900 14.60 15.29 14.60 0 0 0
27/03/2024
15.12
 745 15.12 15.12 15.03 0 0 0
26/03/2024
15.20
 5 15.20 15.20 15.20 0 0 0
25/03/2024
15.20
 6,200 15.29 15.29 14.77 3,000 0 0.1
22/03/2024
15.20
 2,261 15.37 15.37 14.52 1,000 0 0.0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
21/03/2024
14.95
 2,603 14.95 15.20 14.95 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2024
14.43
 2,500 15.15 15.15 14.35 100 400 0.0
19/03/2024
14.27
 6,200 14.42 14.50 14.27 3,200 0 0.1
18/03/2024
14.42
 15,825 14.50 14.50 14.35 10,200 700 0.2
15/03/2024
14.35
 1,322 14.35 14.35 14.35 500 0 0.0
14/03/2024
14.50
 9,211 14.35 14.57 14.35 3,800 0 0.1
13/03/2024
14.35
 900 14.50 14.50 14.35 0 0 0
12/03/2024
14.50
 1,420 14.05 14.50 14.05 0 1,000 0.0
11/03/2024
14.57
 26,857 14.05 15.39 14.05 13,800 12,900 0.0
08/03/2024
14.05
 8,900 14.20 14.20 13.68 6,500 6,800 0.0
07/03/2024
14.20
 6,969 14.05 14.20 13.97 3,200 4,900 0.0
06/03/2024
14.20
 27,981 13.75 14.35 13.75 16,700 5,600 0.2
05/03/2024
13.60
 21,200 13.83 13.83 13.45 16,400 0 0.3
04/03/2024
13.45
 13,302 13.38 13.45 13.38 5,100 1,000 0.1
01/03/2024
13.38
 13,801 13.68 13.68 13.08 5,000 0 0.1
29/02/2024
12.93
 10,000 12.85 13.08 12.85 3,900 0 0.1
28/02/2024
12.63
 34,100 12.33 12.70 12.33 12,200 0 0.2
27/02/2024
12.33
 1,812 12.33 12.33 12.33 0 0 0
26/02/2024
12.18
 0 12.18 12.18 12.18 0 0 0
23/02/2024
12.18
 3,511 12.70 12.70 12.03 500 0 0.0
22/02/2024
12.03
 500 12.11 12.11 12.03 0 0 0
21/02/2024
12.03
 1,500 12.70 12.70 12.03 300 0 0.0
20/02/2024
11.88
 6 11.88 11.88 11.88 0 0 0
19/02/2024
11.88
 10,200 11.81 11.88 11.81 0 10,000 -0.2
16/02/2024
11.81
 101 11.81 11.81 11.81 0 100 0.0
15/02/2024
12.78
 102 12.78 12.78 12.78 0 0 0
07/02/2024
11.81
 160 11.81 11.81 11.81 0 100 0.0
06/02/2024
12.70
 0 12.70 12.70 12.70 0 0 0
05/02/2024
12.70
 11,100 11.96 13.45 11.96 10,100 7,600 0.0
02/02/2024
12.70
 1,502 12.56 12.70 12.56 0 500 0.0
01/02/2024
11.96
 400 12.33 12.33 11.96 100 0 0.0
31/01/2024
11.96
 100 11.96 11.96 11.96 100 0 0.0
30/01/2024
12.18
 600 11.66 12.48 11.66 0 100 0.0
29/01/2024
12.33
 400 12.33 12.33 12.33 0 0 0
26/01/2024
12.48
 200 11.73 12.48 11.73 0 0 0
25/01/2024
11.73
 200 11.58 11.73 11.58 100 0 0.0
24/01/2024
11.58
 100 11.58 11.58 11.58 0 100 0.0
23/01/2024
12.33
 5,600 11.66 12.33 11.58 2,500 0 0.0
22/01/2024
11.96
 10,100 11.96 11.96 11.96 200 10,000 -0.2
19/01/2024
11.96
 10 11.96 11.96 11.96 0 0 0
18/01/2024
11.96
 2,100 12.18 12.18 11.96 1,800 0 0.0
17/01/2024
11.96
 321 11.43 11.96 11.43 200 100 0.0
16/01/2024
12.41
 2,001 12.26 12.41 12.18 0 0 0
15/01/2024
12.26
 200 11.14 12.26 11.14 200 100 0.0
12/01/2024
12.33
 400 12.33 12.33 12.33 0 0 0
11/01/2024
11.73
 173 11.73 11.73 11.73 0 0 0
10/01/2024
12.48
 1,800 12.56 12.56 11.58 1,700 0 0.0
09/01/2024
12.33
 0 12.33 12.33 12.33 0 0 0
08/01/2024
12.33
 0 12.33 12.33 12.33 0 0 0
05/01/2024
12.33
 901 12.56 12.56 12.11 400 0 0.0

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