CTCP Dược phẩm Phong Phú (ppp)

16.70
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
(2024-08-19) 		-0.30 -1.76% 15,100 4,900 0.1
16.50
17
16.70
2 tháng
(2024-07-22) 		-0.80 -4.57% 27,200 4,800 0.1
15.80
17.90
16.70
3 tháng
(2024-06-20) 		-0.80 -4.57% 38,700 5,100 0.1
15.80
17.90
16.70
6 tháng
(2024-03-22) 		-1.10 -6.18% 140,100 -2,200 0.0
15.50
18.50
16.70
12 tháng
(2023-09-25) 		3.57 27.23% 527,200 102,100 1.9
12.08
18.50
16.70
24 tháng
(2022-09-29) 		5.70 51.89% 1,086,743 328,900 5.1
9.89
18.50
16.70
36 tháng
(2021-10-04) 		6.52 63.98% 7,177,109 460,200 7.2
9.89
18.50
16.70
60 tháng
(2019-10-15) 		4.11 32.68% 10,841,261 446,110 7.0
6.66
18.50
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
17
 800 16.70 17 16.70 0 100 -0.0
23/04/2024
18
 300 16.70 18 16.70 0 100 -0.0
22/04/2024
18
 1,600 16.70 18.40 16.70 500 100 0.0
19/04/2024
18.10
 3,400 16.80 18.10 16.80 2,500 100 0.0
17/04/2024
18.10
 3,300 16.70 18.10 16.50 2,700 3,200 -0.0
16/04/2024
17.50
 7,200 17.40 17.70 17 0 5,900 -0.1
15/04/2024
16.70
 500 16.70 16.70 16.70 0 0 0
12/04/2024
18.10
 2,100 18 18.10 18 500 0 0.0
11/04/2024
18
 1,100 16.70 18 16.70 0 0 0
10/04/2024
18.10
 400 16.70 18.10 16.70 0 0 0
09/04/2024
18.10
 1,800 16.60 18.10 16.60 500 100 0.0
08/04/2024
18
 300 18 18 18 0 0 0
05/04/2024
18.10
 7,300 17.80 18.10 17.80 5,000 0 0.1
04/04/2024
17.80
 400 17.50 17.80 16.70 0 0 0
03/04/2024
17.80
 1,300 17.20 17.80 17.20 0 0 0
02/04/2024
17.80
 1,700 17 19 17 0 0 0
01/04/2024
17.80
 200 17.80 17.80 17.80 0 0 0
29/03/2024
17.80
 3,300 17.70 17.80 17.70 200 0 0.0
28/03/2024
17.70
 1,900 17.10 17.90 17.10 0 0 0
27/03/2024
17.70
 700 17.70 17.70 17.60 0 0 0
26/03/2024
17.80
 0 17.80 17.80 17.80 0 0 0
25/03/2024
17.80
 6,200 17.80 17.90 17.30 3,000 0 0.1
22/03/2024
17.80
 2,200 17.50 18 17 1,000 0 0.0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
21/03/2024
17.50
 2,600 16.90 17.80 17.50 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2024
16.90
 2,500 16.71 17.74 16.81 100 400 -0.0
19/03/2024
16.71
 6,200 16.89 16.98 16.71 3,200 0 0.1
18/03/2024
16.89
 15,800 16.80 16.98 16.80 10,200 700 0.2
15/03/2024
16.80
 1,300 16.98 16.98 16.80 500 0 0.0
14/03/2024
16.98
 9,200 16.80 17.06 16.80 3,800 0 0.1
13/03/2024
16.80
 900 16.98 16.98 16.80 0 0 0
12/03/2024
16.98
 1,400 17.06 17.06 16.45 0 1,000 -0.0
11/03/2024
17.06
 26,800 16.45 18.03 16.45 13,800 12,900 0.0
08/03/2024
16.45
 8,900 16.63 16.63 16.01 6,500 6,800 -0.0
07/03/2024
16.63
 6,900 16.63 16.63 16.36 3,200 4,900 -0.0
06/03/2024
16.63
 27,900 15.93 16.80 16.10 16,700 5,600 0.2
05/03/2024
15.93
 21,200 15.75 16.19 15.75 16,400 0 0.3
04/03/2024
15.75
 13,300 15.66 15.75 15.66 5,100 1,000 0.1
01/03/2024
15.66
 13,800 15.14 16.01 15.31 5,000 0 0.1
29/02/2024
15.14
 10,000 14.79 15.31 15.05 3,900 0 0.1
28/02/2024
14.79
 34,100 14.44 14.88 14.44 12,200 0 0.2
27/02/2024
14.44
 1,800 14.26 14.44 14.44 0 0 0
26/02/2024
14.26
 0 14.26 14.26 14.26 0 0 0
23/02/2024
14.26
 3,500 14.09 14.88 14.09 500 0 0.0
22/02/2024
14.09
 500 14.09 14.18 14.09 0 0 0
21/02/2024
14.09
 1,500 13.91 14.88 14.09 300 0 0.0
20/02/2024
13.91
 0 13.91 13.91 13.91 0 0 0
19/02/2024
13.91
 10,200 13.83 13.91 13.83 0 10,000 -0.2
16/02/2024
13.83
 100 14.96 14.96 13.83 0 100 -0.0
15/02/2024
14.96
 100 13.83 14.96 14.96 0 0 0
07/02/2024
13.83
 100 14.88 14.88 13.83 0 100 -0.0
06/02/2024
14.88
 0 14.88 14.88 14.88 0 0 0
05/02/2024
14.88
 11,100 14.88 15.75 14.00 10,100 7,600 0.0
02/02/2024
14.88
 1,500 14.00 14.88 14.70 0 500 -0.0
01/02/2024
14.00
 400 14.00 14.44 14.00 100 0 0.0
31/01/2024
14.00
 100 14.26 14.26 14.00 100 0 0.0
30/01/2024
14.26
 600 14.44 14.61 13.65 0 100 -0.0
29/01/2024
14.44
 400 14.61 14.61 14.44 0 0 0
26/01/2024
14.61
 200 13.74 14.61 13.74 0 0 0
25/01/2024
13.74
 200 13.56 13.74 13.56 100 0 0.0
24/01/2024
13.56
 100 14.44 14.44 13.56 0 100 -0.0
23/01/2024
14.44
 5,600 14.00 14.44 13.56 2,500 0 0.0
22/01/2024
14.00
 10,100 14.00 14.00 14.00 200 10,000 -0.2
19/01/2024
14.00
 0 14.00 14.00 14.00 0 0 0
18/01/2024
14.00
 2,100 14.00 14.26 14.00 1,800 0 0.0
17/01/2024
14.00
 300 14.53 14.53 13.39 200 100 0.0
16/01/2024
14.53
 2,000 14.35 14.53 14.26 0 0 0
15/01/2024
14.35
 200 14.44 14.44 13.04 200 100 0.0
12/01/2024
14.44
 400 13.74 14.44 14.44 0 0 0
11/01/2024
13.74
 100 14.61 14.61 13.74 0 0 0
10/01/2024
14.61
 1,800 14.44 14.70 13.56 1,700 0 0.0
09/01/2024
14.44
 0 14.44 14.44 14.44 0 0 0
08/01/2024
14.44
 0 14.44 14.44 14.44 0 0 0
05/01/2024
14.44
 1,000 14.70 14.70 14.18 400 0 0.0
04/01/2024
14.70
 25,000 14.70 14.70 14.70 15,000 600 0.2
03/01/2024
14.70
 5,400 14.00 14.88 14.18 2,000 0 0.0
02/01/2024
14.00
 17,300 12.95 14.18 14.00 13,000 0 0.2
29/12/2023
12.95
 500 13.91 13.91 12.95 0 0 0
28/12/2023
13.91
 11,900 13.91 14.09 13.91 6,700 0 0.1
27/12/2023
13.91
 10,200 13.74 14.00 13.83 5,000 0 0.1
26/12/2023
13.74
 3,100 13.74 13.74 13.74 1,800 0 0.0
25/12/2023
13.74
 100 13.48 13.74 13.74 0 0 0
22/12/2023
13.48
 1,800 12.95 13.48 13.30 0 0 0
21/12/2023
12.95
 0 12.95 12.95 12.95 0 0 0
20/12/2023
12.95
 0 12.95 12.95 12.95 0 0 0
19/12/2023
12.95
 2,100 13.30 14.09 12.95 0 0 0
18/12/2023
13.30
 100 13.21 13.30 13.30 0 0 0
15/12/2023
13.21
 200 12.95 13.21 13.21 0 0 0
14/12/2023
12.95
 0 12.95 12.95 12.95 0 0 0
13/12/2023
12.95
 100 13.39 13.39 12.95 0 0 0
12/12/2023
13.39
 0 13.39 13.39 13.39 0 0 0
11/12/2023
13.39
 3,400 13.30 13.39 13.30 2,000 100 0.0
08/12/2023
13.30
 9,000 12.95 13.39 13.30 0 0 0
07/12/2023
12.95
 2,000 12.95 13.04 12.95 0 0 0
06/12/2023
12.95
 300 12.95 12.95 12.95 300 0 0.0
05/12/2023
12.95
 1,300 12.69 13.04 12.95 0 0 0
04/12/2023
12.69
 100 12.69 12.69 12.69 0 0 0
01/12/2023
12.69
 100 13.48 13.48 12.69 0 100 0
30/11/2023
13.48
 0 13.48 13.48 13.48 0 0 0
29/11/2023
13.48
 1,800 13.13 13.48 12.69 0 0 0
28/11/2023
13.13
 100 12.69 13.13 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |