Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2024	19.75	27,837	19.51	19.75	19.51	0	0	0
03/01/2024	19.67	22,100	19.35	19.82	19.35	0	0	0
02/01/2024	19.43	26,812	19.43	19.51	19.43	0	0	0
29/12/2023	19.43	17,800	19.51	19.51	19.35	0	0	0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023	19.51	16,830	19.75	19.90	19.43	0	0	0
27/12/2023	19.43	28,501	19.36	19.43	19.36	0	0	0
26/12/2023	19.43	12,217	19.43	19.58	19.36	0	0	0
25/12/2023	19.43	14,520	19.36	19.58	19.28	0	0	0
22/12/2023	19.36	15,522	19.36	19.51	19.20	0	0	0
21/12/2023	19.28	25,100	19.13	19.28	19.13	0	0	0
20/12/2023	19.20	40,200	19.05	19.28	18.98	0	0	0
19/12/2023	18.98	21,600	19.05	19.05	18.90	0	0	0
18/12/2023	18.90	91,153	19.05	19.05	18.60	0	0	0
15/12/2023	18.90	22,600	19.05	19.05	18.83	0	0	0
14/12/2023	18.98	42,100	18.90	19.05	18.90	0	0	0
13/12/2023	19.20	7,500	19.36	19.36	19.20	0	0	0
12/12/2023	18.98	21,215	19.28	19.28	18.90	0	0	0
11/12/2023	18.83	43,520	18.90	18.98	18.83	0	0	0
08/12/2023	18.75	25,308	18.67	18.90	18.67	0	0	0
07/12/2023	18.83	19,410	18.90	18.90	18.67	0	0	0
06/12/2023	18.98	91,300	18.75	18.98	18.75	0	0	0
05/12/2023	18.75	43,176	18.67	19.13	18.52	0	0	0
04/12/2023	18.52	74,465	18.67	18.67	18.30	0	0	0
01/12/2023	15.35	48,400	15.35	15.42	15.20	0	0	0
30/11/2023: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2023	18.75	15,368	19.05	19.05	18.67	0	0	0
29/11/2023	18.75	107,625	18.54	18.75	18.54	0	0	0
28/11/2023	18.54	74,248	18.68	18.68	18.47	0	0	0
27/11/2023	18.75	22,900	18.68	18.89	18.68	0	0	0
24/11/2023	18.61	37,300	18.68	18.68	18.47	0	0	0
23/11/2023	18.61	75,100	18.96	18.96	18.61	0	0	0
22/11/2023	18.82	72,568	19.04	19.04	18.75	0	0	0
21/11/2023	18.89	31,200	19.04	19.04	18.82	0	0	0
20/11/2023	18.96	58,700	18.82	18.96	18.54	0	0	0
17/11/2023	18.89	22,400	19.18	19.18	18.68	0	0	0
16/11/2023	19.04	141,082	18.32	19.39	18.32	0	0	0
15/11/2023	18.18	27,600	18.18	18.25	18.11	0	0	0
14/11/2023	18.18	14,400	18.04	18.18	18.04	0	0	0
13/11/2023	18.04	12,700	18.04	18.04	17.89	0	0	0
10/11/2023	17.97	4,900	18.04	18.04	17.89	0	0	0
09/11/2023	17.97	32,511	17.89	18.11	17.82	0	0	0
08/11/2023	18.18	6,400	17.82	18.18	17.75	0	0	0
07/11/2023	18.18	9,600	18.25	18.39	18.04	0	0	0
06/11/2023	17.82	7,825	17.61	17.89	17.61	0	0	0
03/11/2023	17.61	24,800	17.61	17.68	17.47	0	0	0
02/11/2023	17.68	17,401	17.25	17.75	17.25	0	0	0
01/11/2023	17.11	10,900	17.11	17.11	16.97	0	0	0
31/10/2023	16.75	49,951	17.32	17.47	16.75	0	0	0
30/10/2023	17.32	50,130	17.47	17.68	17.32	0	0	0
27/10/2023	18.11	7,500	18.25	18.25	18.11	0	0	0
26/10/2023	17.47	54,200	18.04	18.25	17.47	0	0	0
25/10/2023	18.18	14,119	18.18	18.25	18.18	0	0	0
24/10/2023	18.18	28,506	18.11	18.54	18.11	0	0	0
23/10/2023	18.11	3,800	18.25	18.32	18.11	0	0	0
20/10/2023	18.47	28,446	18.47	18.47	17.82	0	0	0
19/10/2023	18.39	35,600	18.54	18.68	18.39	0	0	0
18/10/2023	18.68	26,020	19.04	19.04	18.18	0	0	0
17/10/2023	18.89	8,900	19.04	19.18	18.89	0	0	0
16/10/2023	19.04	28,534	18.89	19.04	18.89	0	0	0
13/10/2023	19.04	10,700	18.96	19.04	18.89	0	0	0
12/10/2023	19.04	17,601	19.25	19.25	18.96	0	0	0
11/10/2023	18.96	7,000	19.11	19.11	18.89	0	0	0
10/10/2023	19.11	13,300	18.89	19.11	18.82	0	0	0
09/10/2023	18.89	15,700	18.75	19.11	18.68	0	0	0
06/10/2023	18.75	9,800	18.75	18.75	18.54	0	0	0
05/10/2023	18.61	31,300	18.54	18.61	18.54	0	0	0
04/10/2023	18.54	13,300	18.47	18.75	18.47	0	0	0
03/10/2023	18.47	15,715	18.54	18.61	18.47	0	0	0
02/10/2023	18.75	7,500	18.47	18.96	18.47	0	0	0
29/09/2023	18.47	7,500	18.75	18.75	18.47	0	0	0
28/09/2023	18.54	17,300	18.54	18.61	18.25	0	0	0
27/09/2023	18.68	56,100	18.47	18.75	18.11	0	0	0
26/09/2023	18.68	22,415	18.89	18.96	18.54	0	0	0
25/09/2023	18.68	93,500	19.46	19.46	18.54	0	0	0
22/09/2023	19.39	21,146	19.61	19.61	19.11	0	0	0
21/09/2023	19.61	26,133	19.75	19.82	19.53	0	0	0
20/09/2023	19.89	47,300	19.82	20.03	19.75	0	0	0
19/09/2023	18.11	7,500	18.25	18.25	18.11	0	0	0
18/09/2023	19.61	33,800	19.68	20.32	19.46	0	0	0
15/09/2023	18.11	7,500	18.25	18.25	18.11	0	0	0
14/09/2023	19.39	39,000	19.25	19.61	19.25	0	0	0
13/09/2023	19.25	111,000	19.18	19.39	19.04	0	0	0
12/09/2023	19.18	15,200	19.04	19.18	19.04	0	0	0
11/09/2023	19.04	67,500	19.53	19.53	18.89	0	0	0
08/09/2023	19.32	72,400	19.25	19.46	19.18	0	0	0
07/09/2023	19.18	34,800	19.68	19.68	19.04	0	0	0
06/09/2023	19.61	119,010	19.18	22.03	19.18	0	0	0
05/09/2023	19.11	29,537	20.39	20.39	18.96	0	0	0
31/08/2023	19.18	97,100	18.68	19.25	18.54	0	0	0
30/08/2023	18.61	20,900	18.25	18.61	18.25	0	0	0
29/08/2023	18.25	14,802	18.18	18.47	18.18	0	0	0
28/08/2023	18.39	3,400	18.54	18.54	18.39	0	0	0
25/08/2023	18.11	7,500	18.25	18.25	18.11	0	0	0
24/08/2023	18.39	7,106	18.54	18.54	18.25	0	0	0
23/08/2023	18.18	13,100	18.39	18.39	18.18	0	0	0
22/08/2023	18.18	29,491	18.32	18.54	18.04	0	0	0
21/08/2023	18.39	16,400	18.25	18.54	18.25	0	0	0
18/08/2023	18.47	63,600	18.89	20.68	18.18	0	0	0
17/08/2023	18.75	6,400	18.68	18.75	18.68	0	0	0
16/08/2023	18.82	18,200	18.68	18.82	18.54	0	0	0
15/08/2023	18.68	31,500	18.68	18.75	18.54	0	0	0

Page:
<<
7
8
9
>>

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)	0.50	1.95%	282,800	0	0	25.40 26.20 25.90
2 tháng (2026-08-10)	0.20	0.77%	505,900	0	0	25.40 26.30 25.90
3 tháng (2026-07-10)	0.96	3.81%	946,400	0	0	24.10 26.30 25.90
6 tháng (2026-04-13)	1.59	6.45%	1,896,500	0	0	24.10 27.33 25.90
12 tháng (2025-10-13)	1.97	8.14%	4,341,100	0	0	23.79 27.33 25.90
24 tháng (2024-10-18)	2.01	8.29%	12,180,625	0	0	19.94 27.33 25.90
36 tháng (2023-10-24)	8.02	44.12%	21,956,770	0	0	15.35 27.33 25.90
60 tháng (2021-11-03)	5.20	24.78%	48,260,077	0	0	11.47 27.33 25.90

Tổng Công ty cổ phần Phong Phú (pph)

THỐNG KÊ GIAO DỊCH