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)
07/07/2021
16.54
 36,000 15.99 17.03 16.27 0 0 0
06/07/2021
15.99
 48,900 17.31 17.31 15.99 0 0 0
05/07/2021
17.31
 35,200 17.65 17.65 17.17 0 0 0
02/07/2021
17.65
 84,900 17.44 17.65 17.17 0 0 0
01/07/2021
17.44
 36,901 17.51 17.58 17.38 0 0 0
30/06/2021
17.51
 28,500 17.44 17.72 17.51 0 0 0
29/06/2021
17.44
 38,300 17.72 17.72 17.44 0 0 0
28/06/2021
17.72
 33,800 17.44 18.00 17.38 0 0 0
25/06/2021
17.44
 55,640 17.58 17.58 17.38 0 0 0
24/06/2021
17.58
 85,400 18.00 18.00 17.31 0 0 0
23/06/2021
18.00
 144,200 18.48 18.83 17.72 0 0 0
22/06/2021
18.48
 70,600 18.83 19.04 18.28 0 0 0
21/06/2021
18.83
 221,900 18.55 19.38 18.48 0 0 0
18/06/2021
18.55
 311,435 18.07 19.38 18.00 500 0 0.0
17/06/2021
18.07
 66,200 18.14 18.14 17.44 0 100 -0.0
16/06/2021
18.14
 78,818 18.00 18.34 18.07 0 0 0
15/06/2021
18.00
 129,254 17.86 18.69 17.86 0 17,000 -0.4
14/06/2021
17.86
 215,303 16.89 18.28 16.96 0 0 0
11/06/2021
16.89
 43,200 16.82 16.89 16.68 0 2,600 -0.1
10/06/2021
16.82
 42,000 16.89 16.89 16.75 0 0 0
09/06/2021
16.89
 34,100 17.03 17.03 16.75 400 0 0.0
08/06/2021
17.03
 58,100 17.10 17.31 16.61 0 0 0
07/06/2021
17.10
 95,200 17.17 17.17 16.61 0 0 0
04/06/2021
17.17
 113,000 17.51 17.51 16.61 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
03/06/2021
17.51
 61,900 17.51 18.00 17.24 0 0 0
02/06/2021
17.51
 89,800 16.99 17.51 16.73 300 0 0.0
01/06/2021
16.99
 103,900 17.12 17.12 16.08 0 0 0
31/05/2021
17.12
 55,800 17.06 17.25 16.79 0 0 0
28/05/2021
17.06
 84,900 16.86 17.45 16.60 0 0 0
27/05/2021
16.86
 38,900 17.25 17.25 16.60 0 0 0
26/05/2021
17.25
 58,758 17.19 18.17 16.99 0 0 0
25/05/2021
17.19
 102,100 16.47 17.45 16.40 0 10,000 -0.3
24/05/2021
16.47
 122,800 16.47 16.66 16.08 0 0 0
21/05/2021
16.47
 61,400 16.27 16.66 16.27 0 0 0
20/05/2021
16.27
 46,700 16.21 16.34 16.08 0 0 0
19/05/2021
16.21
 34,900 16.34 16.34 16.14 100 0 0.0
18/05/2021
16.34
 50,200 16.40 16.53 16.14 0 0 0
17/05/2021
16.40
 41,700 16.53 16.86 16.34 0 0 0
14/05/2021
16.53
 29,801 16.60 16.79 16.53 0 200 -0.0
13/05/2021
16.60
 83,300 16.53 16.73 16.34 0 0 0
12/05/2021
16.53
 56,560 16.14 16.73 16.14 0 0 0
11/05/2021
16.14
 46,600 16.53 16.66 16.14 400 0 0.0
10/05/2021
16.53
 29,900 16.01 16.99 15.95 0 0 0
07/05/2021
16.01
 49,700 16.27 16.34 15.75 2,600 0 0.1
06/05/2021
16.27
 74,902 16.79 16.86 16.14 0 0 0
05/05/2021
16.79
 53,700 17.19 17.25 16.79 0 0 0
04/05/2021
17.19
 72,400 16.79 17.45 16.27 0 0 0
29/04/2021
16.79
 29,908 17.06 17.06 16.79 0 0 0
28/04/2021
17.06
 58,300 16.01 17.32 15.95 0 0 0
27/04/2021
16.01
 29,728 15.88 16.21 15.81 500 0 0.0
26/04/2021
15.88
 38,600 16.34 16.60 15.68 0 0 0
23/04/2021
16.34
 83,934 16.53 16.66 15.68 0 0 0
22/04/2021
16.53
 49,902 17.64 17.64 16.53 0 0 0
20/04/2021
17.64
 64,810 17.38 17.78 17.12 0 0 0
19/04/2021
17.38
 50,700 17.32 17.38 17.19 0 0 0
16/04/2021
17.32
 90,082 17.97 17.97 16.34 0 0 0
15/04/2021
17.97
 61,782 18.04 18.30 17.64 0 0 0
14/04/2021
18.04
 40,846 18.10 18.30 17.64 0 100 -0.0
13/04/2021
18.10
 91,500 18.49 18.69 18.10 0 0 0
12/04/2021
18.49
 61,600 18.89 18.95 18.49 0 600 -0.0
09/04/2021
18.89
 42,100 18.95 19.15 18.76 0 0 0
08/04/2021
18.95
 135,300 19.47 19.47 18.62 0 200 -0.0
07/04/2021
19.47
 119,600 19.61 19.61 19.15 0 6,000 -0.2
06/04/2021
19.61
 81,000 20.26 20.26 19.47 0 2,200 -0.1
05/04/2021
20.26
 58,500 19.74 20.59 18.95 0 0 0
02/04/2021
19.74
 217,928 18.95 20.45 17.32 0 0 0
01/04/2021
18.95
 114,300 19.28 19.28 18.56 0 0 0
31/03/2021
19.28
 151,714 18.89 19.74 18.95 0 0 0
30/03/2021
18.89
 475,100 17.12 18.95 16.86 0 0 0
29/03/2021
17.12
 164,400 17.32 17.78 16.66 0 0 0
26/03/2021
17.32
 121,100 17.32 17.38 16.34 0 0 0
25/03/2021
17.32
 256,300 16.86 17.91 16.79 200 0 0.0
24/03/2021
16.86
 218,700 15.23 17.32 15.23 0 0 0
23/03/2021
15.23
 59,500 15.49 15.49 15.10 0 0 0
22/03/2021
15.49
 100,000 15.75 15.75 15.23 0 0 0
19/03/2021
15.75
 47,653 15.75 15.81 15.36 0 0 0
18/03/2021
15.75
 50,400 16.08 16.08 13.53 0 0 0
17/03/2021
16.08
 128,400 15.75 16.08 15.55 0 0 0
16/03/2021
15.75
 111,200 15.23 15.88 15.36 0 0 0
15/03/2021
15.23
 140,000 15.68 16.34 15.23 0 0 0
12/03/2021
15.68
 65,100 16.01 16.01 15.55 0 0 0
11/03/2021
16.01
 127,900 16.01 16.99 15.55 0 0 0
10/03/2021
16.01
 121,800 14.64 16.01 14.44 0 0 0
09/03/2021
14.64
 110,229 14.51 15.03 14.31 0 0 0
08/03/2021
14.51
 161,800 14.38 14.83 14.25 0 0 0
05/03/2021
14.38
 18,900 14.12 14.38 13.72 0 0 0
04/03/2021
14.12
 48,100 14.05 14.51 14.05 0 0 0
03/03/2021
14.05
 46,800 14.05 14.64 13.98 0 0 0
02/03/2021
14.05
 4,800 13.98 14.05 13.79 0 0 0
01/03/2021
13.98
 16,229 13.53 13.98 13.59 0 0 0
26/02/2021
13.53
 28,100 13.66 13.85 13.40 0 0 0
25/02/2021
13.66
 28,900 13.72 13.72 13.40 0 0 0
24/02/2021
13.72
 7,900 13.66 13.72 13.33 0 0 0
23/02/2021
13.66
 25,200 13.85 13.98 13.59 0 0 0
22/02/2021
13.85
 9,800 13.98 13.98 13.53 0 0 0
19/02/2021
13.98
 83,600 13.72 14.12 13.40 0 0 0
18/02/2021
13.72
 12,510 13.66 13.72 13.00 0 0 0
17/02/2021
13.66
 6,500 13.92 13.92 13.53 0 0 0
09/02/2021
13.92
 12,000 12.81 13.92 12.94 0 0 0
08/02/2021
12.81
 8,100 12.94 13.00 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |