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)
10/09/2021
22.15
 256,574 20.98 22.43 21.46 0 0 0
09/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
08/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
07/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
06/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
01/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
31/08/2021
20.98
 0 20.98 20.98 20.98 0 0 0
30/08/2021
20.98
 0 20.91 20.98 20.91 0 0 0
27/08/2021
20.91
 244,615 21.88 21.88 20.35 0 100 -0.0
26/08/2021
21.88
 0 21.88 21.88 21.88 0 0 0
25/08/2021
21.88
 0 21.88 21.88 21.88 0 0 0
24/08/2021
21.88
 0 21.88 21.88 21.88 0 0 0
23/08/2021
21.88
 0 21.60 21.88 21.88 0 0 0
20/08/2021
21.60
 484,200 21.32 22.91 21.18 0 0 0
19/08/2021
21.32
 0 21.32 21.32 21.32 0 0 0
18/08/2021
21.32
 0 21.32 21.32 21.32 0 0 0
17/08/2021
21.32
 0 21.32 21.32 21.32 0 0 0
16/08/2021
21.32
 0 21.53 21.32 21.53 0 0 0
13/08/2021
21.53
 1,072,815 18.83 21.60 19.04 0 5,400 -0.2
12/08/2021
18.83
 0 18.83 18.83 18.83 0 0 0
11/08/2021
18.83
 0 18.83 18.83 18.83 0 0 0
10/08/2021
18.83
 0 18.83 18.83 18.83 0 0 0
09/08/2021
18.83
 0 18.55 18.83 18.83 0 0 0
06/08/2021
18.55
 304,100 18.76 19.87 18.41 0 0 0
05/08/2021
18.76
 0 18.76 18.76 18.76 0 0 0
04/08/2021
18.76
 0 18.76 18.76 18.76 0 0 0
03/08/2021
18.76
 0 18.76 18.76 18.76 0 0 0
02/08/2021
18.76
 0 18.90 18.76 18.90 0 0 0
30/07/2021
18.90
 405,900 16.48 18.90 16.82 0 0 0
29/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
28/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
27/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
26/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
23/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
22/07/2021
16.48
 0 16.54 16.48 16.48 0 0 0
21/07/2021
16.54
 7,300 16.48 16.61 16.06 0 0 0
20/07/2021
16.48
 12,500 15.64 16.48 15.51 0 0 0
19/07/2021
15.64
 8,700 16.61 16.61 15.44 0 0 0
16/07/2021
16.61
 34,400 15.99 16.61 15.99 0 0 0
15/07/2021
15.99
 37,900 15.58 16.75 15.92 0 0 0
14/07/2021
15.58
 44,600 16.06 16.13 15.44 0 0 0
13/07/2021
16.06
 13,700 15.58 17.65 15.92 0 0 0
12/07/2021
15.58
 50,200 16.34 16.34 15.44 0 0 0
09/07/2021
16.34
 52,800 16.96 16.96 16.34 0 0 0
08/07/2021
16.96
 17,800 16.54 17.24 16.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |