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
(2024-10-23) 		-0.20 -0.68% 570,955 0 0
28.90
29.50
29.20
2 tháng
(2024-09-23) 		-0.30 -1.02% 1,013,017 0 0
28.90
29.80
29.20
3 tháng
(2024-08-26) 		-0.10 -0.34% 1,310,460 0 0
28.90
29.80
29.20
6 tháng
(2024-05-27) 		2.16 7.97% 4,994,827 -400 -0.0
27.04
32.70
29.20
12 tháng
(2023-11-28) 		6.52 28.76% 9,736,416 -400 -0.0
22.57
32.70
29.20
24 tháng
(2022-12-05) 		12.56 75.47% 19,276,363 -400 -0.0
15.99
32.70
29.20
36 tháng
(2021-12-08) 		4.35 17.50% 34,112,251 -500 -0.0
14.03
32.70
29.20
60 tháng
(2019-12-19) 		20.22 225% 55,749,730 -180,700 -3.5
7.32
32.70
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
24.36
 21,200 24.57 24.64 24.01 0 0 0
25/11/2021
24.57
 75,900 24.22 24.71 23.94 0 0 0
24/11/2021
24.22
 74,400 24.78 24.85 23.73 0 0 0
23/11/2021
24.78
 110,117 23.80 25.13 23.73 300 0 0.0
22/11/2021
23.80
 142,210 25.06 25.13 23.80 0 0 0
19/11/2021
25.06
 221,504 25.76 25.76 22.34 0 0 0
18/11/2021
25.76
 172,650 25.90 25.97 25.41 200 0 0.0
17/11/2021
25.90
 66,135 25.69 26.11 25.69 0 0 0
16/11/2021
25.69
 93,500 26.11 26.11 25.62 0 0 0
15/11/2021
26.11
 138,000 25.90 26.18 25.48 0 0 0
12/11/2021
25.90
 140,910 26.53 26.53 25.69 0 0 0
11/11/2021
26.53
 222,200 26.25 26.67 25.62 0 0 0
10/11/2021
26.25
 132,000 26.32 26.60 25.90 0 0 0
09/11/2021
26.32
 172,500 26.53 26.60 26.18 0 0 0
08/11/2021
26.53
 109,630 26.87 26.87 26.32 0 0 0
05/11/2021
26.87
 124,300 26.04 26.87 25.97 0 0 0
04/11/2021
26.04
 99,448 25.69 26.04 25.48 0 0 0
03/11/2021
25.69
 349,748 26.32 26.32 25.55 0 0 0
02/11/2021
26.32
 318,960 26.74 26.94 26.18 0 0 0
01/11/2021
26.74
 268,259 27.57 27.78 26.67 0 100 -0.0
29/10/2021
27.57
 299,408 26.94 28.27 26.87 0 0 0
28/10/2021
26.94
 812,627 27.99 27.99 25.13 0 0 0
27/10/2021
27.99
 374,700 27.43 28.97 27.43 0 0 0
26/10/2021
27.43
 405,900 26.39 27.85 26.46 0 0 0
25/10/2021
26.39
 248,600 25.76 26.74 25.83 0 0 0
22/10/2021
25.76
 212,100 25.62 26.18 25.27 0 0 0
21/10/2021
25.62
 435,800 24.08 25.83 24.08 0 0 0
20/10/2021
24.08
 95,200 23.87 24.43 23.73 0 0 0
19/10/2021
23.87
 175,300 23.45 24.64 23.38 0 0 0
18/10/2021
23.45
 74,400 23.87 24.08 23.38 0 0 0
15/10/2021
23.87
 84,300 24.43 24.43 23.24 0 0 0
14/10/2021
24.43
 198,900 23.80 24.64 23.73 0 0 0
13/10/2021
23.80
 140,600 24.08 24.08 23.38 0 0 0
12/10/2021
24.08
 159,100 24.85 24.85 23.73 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
24.85
 98,200 24.99 25.27 24.43 0 0 0
08/10/2021
24.99
 196,600 25.13 25.61 24.99 0 0 0
07/10/2021
25.13
 558,403 22.22 25.13 22.50 0 0 0
06/10/2021
22.22
 109,700 21.88 22.43 21.39 0 0 0
05/10/2021
21.88
 109,832 21.94 21.94 21.18 0 0 0
04/10/2021
21.94
 53,800 22.43 23.54 21.53 0 100 -0.0
01/10/2021
22.43
 216,800 22.98 24.23 21.46 0 0 0
30/09/2021
22.98
 0 22.98 22.98 22.98 0 0 0
29/09/2021
22.98
 0 22.98 22.98 22.98 0 0 0
28/09/2021
22.98
 0 22.98 22.98 22.98 0 0 0
27/09/2021
22.98
 0 22.64 22.98 22.98 0 0 0
24/09/2021
22.64
 134,513 23.54 24.92 22.29 0 0 0
23/09/2021
23.54
 0 23.54 23.54 23.54 0 0 0
22/09/2021
23.54
 0 23.54 23.54 23.54 0 0 0
21/09/2021
23.54
 0 23.54 23.54 23.54 0 0 0
20/09/2021
23.54
 0 24.16 23.54 23.54 0 0 0
17/09/2021
24.16
 441,498 21.94 24.57 22.57 0 5,000 -0.2
16/09/2021
21.94
 0 21.94 21.94 21.94 0 0 0
15/09/2021
21.94
 0 21.94 21.94 21.94 0 0 0
14/09/2021
21.94
 0 21.94 21.94 21.94 0 0 0
13/09/2021
21.94
 0 22.15 21.94 22.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |