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)
24/04/2020
8.18
 0 8.18 8.18 8.18 0 0 0
23/04/2020
8.18
 0 8.18 8.18 8.18 0 0 0
22/04/2020
8.18
 1,500 9.61 9.61 8.18 0 0 0
21/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
20/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
17/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
16/04/2020
9.61
 0 9.61 9.61 9.61 0 0 0
15/04/2020
9.61
 0 9.67 9.61 9.61 0 0 0
14/04/2020
9.67
 1,600 9.61 9.67 9.61 0 0 0
13/04/2020
9.61
 100 8.70 9.61 9.61 0 0 0
10/04/2020
8.70
 0 8.70 8.70 8.70 0 0 0
09/04/2020
8.70
 6 8.70 8.70 8.70 0 0 0
08/04/2020
8.70
 0 8.70 8.70 8.70 0 0 0
07/04/2020
8.70
 100 8.01 8.70 8.70 0 0 0
06/04/2020
8.01
 5,100 9.10 9.10 8.01 0 0 0
03/04/2020
9.10
 200 8.01 9.10 9.04 0 0 0
01/04/2020
8.01
 0 8.01 8.01 8.01 0 0 0
31/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
30/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
27/03/2020
8.01
 0 8.01 8.01 8.01 0 0 0
26/03/2020
8.01
 600 8.58 8.58 8.01 0 0 0
25/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
24/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
23/03/2020
8.58
 10,000 9.50 9.50 8.58 0 0 0
20/03/2020
9.50
 100 8.30 9.50 9.50 0 0 0
19/03/2020
8.30
 38,100 8.58 8.58 8.30 0 0 0
18/03/2020
8.58
 4,500 9.10 9.10 8.58 0 0 0
17/03/2020
9.10
 100 8.81 9.10 9.10 0 0 0
16/03/2020
8.81
 200 8.58 8.81 8.81 0 0 0
13/03/2020
8.58
 1,500 8.58 8.58 8.58 0 0 0
12/03/2020
8.58
 29,600 8.58 9.10 8.58 0 0 0
11/03/2020
8.58
 400 8.58 8.58 8.58 0 0 0
10/03/2020
8.58
 20,300 9.16 9.39 8.58 0 0 0
09/03/2020
9.16
 0 9.16 9.16 9.16 0 0 0
06/03/2020
9.16
 0 9.16 9.16 9.16 0 0 0
05/03/2020
9.16
 0 9.16 9.16 9.16 0 0 0
04/03/2020
9.16
 0 9.16 9.16 9.16 0 0 0
03/03/2020
9.16
 1,000 9.50 9.50 9.16 0 0 0
02/03/2020
9.50
 100 9.16 9.50 9.50 0 0 0
28/02/2020
9.16
 8,400 9.16 9.44 9.16 0 0 0
27/02/2020
9.16
 2,400 9.16 9.44 9.16 0 0 0
26/02/2020
9.16
 1,000 9.50 9.50 9.16 0 0 0
25/02/2020
9.50
 800 9.16 9.50 9.16 0 0 0
24/02/2020
9.16
 14,000 9.50 9.50 9.16 0 0 0
21/02/2020
9.50
 200 9.16 9.50 9.50 0 0 0
20/02/2020
9.16
 0 9.39 9.16 9.16 0 0 0
19/02/2020
9.39
 3,500 8.98 9.39 9.16 0 0 0
18/02/2020
8.98
 2,400 8.87 9.61 8.93 1,000 0 0.0
17/02/2020
8.87
 0 8.87 8.87 8.87 0 0 0
14/02/2020
8.87
 0 8.87 8.87 8.87 0 0 0
13/02/2020
8.87
 10,000 9.61 9.61 8.87 0 0 0
12/02/2020
9.61
 100 9.56 9.61 9.61 0 0 0
11/02/2020
9.56
 300 9.50 9.56 9.56 0 0 0
10/02/2020
9.50
 0 9.50 9.50 9.50 0 0 0
07/02/2020
9.50
 100 9.44 9.50 9.50 0 0 0
06/02/2020
9.44
 4,700 9.16 9.50 9.16 0 0 0
05/02/2020
9.16
 3,100 9.39 9.44 9.16 0 0 0
04/02/2020
9.39
 100 8.58 9.39 9.39 0 0 0
03/02/2020
8.58
 1,500 9.50 9.50 8.58 0 0 0
31/01/2020
9.50
 0 9.50 9.50 9.50 0 0 0
30/01/2020
9.50
 100 9.33 9.50 9.50 0 0 0
22/01/2020
9.33
 0 9.33 9.33 9.33 0 0 0
21/01/2020
9.33
 0 9.33 9.33 9.33 0 0 0
20/01/2020
9.33
 0 9.33 9.33 9.33 0 0 0
17/01/2020
9.33
 0 9.33 9.33 9.33 0 0 0
16/01/2020
9.33
 6,700 9.39 9.39 9.33 0 0 0
15/01/2020
9.39
 200 9.10 9.39 9.16 0 0 0
14/01/2020
9.10
 10,200 8.81 9.10 8.81 0 0 0
13/01/2020
8.81
 0 8.81 8.81 8.81 0 0 0
10/01/2020
8.81
 2,000 9.10 9.10 8.81 0 0 0
09/01/2020
9.10
 0 8.76 9.10 9.10 0 0 0
08/01/2020
8.76
 11,000 8.58 9.16 8.76 0 0 0
07/01/2020
8.58
 1,600 9.39 9.39 8.58 0 0 0
06/01/2020
9.39
 100 9.16 9.39 9.39 0 0 0
03/01/2020
9.16
 5,300 8.76 9.27 8.81 0 0 0
02/01/2020
8.76
 1,300 8.70 8.76 8.76 0 0 0
31/12/2019
8.70
 700 8.98 8.98 8.70 0 0 0
30/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
27/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
26/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
25/12/2019
8.98
 0 8.98 8.98 8.98 0 55,000 -0.9
24/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
23/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
20/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
19/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
18/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
17/12/2019
8.98
 0 8.98 8.98 8.98 0 0 0
16/12/2019
8.98
 0 9.16 8.98 8.98 0 0 0
13/12/2019
9.16
 5,100 8.76 9.16 8.70 0 0 0
12/12/2019
8.76
 1,700 9.21 9.21 8.76 0 0 0
11/12/2019
9.21
 0 9.21 9.21 9.21 0 0 0
10/12/2019
9.21
 0 9.33 9.21 9.21 0 0 0
09/12/2019
9.33
 1,300 8.87 9.33 9.16 0 0 0
06/12/2019
8.87
 0 8.87 8.87 8.87 0 0 0
05/12/2019
8.87
 0 8.87 8.87 8.87 0 0 0
04/12/2019
8.87
 0 8.87 8.87 8.87 0 0 0
03/12/2019
8.87
 0 8.87 8.87 8.87 0 0 0
02/12/2019
8.87
 0 9.10 8.87 8.87 0 0 0
29/11/2019
9.10
 2,100 9.16 9.16 8.70 0 0 0
28/11/2019
9.16
 0 9.16 9.16 9.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |