Tổng Công ty cổ phần Phong Phú (pph)

29.70
0.10
(0.34%)
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) 		-0.20 -0.67% 481,800 0 0
29.30
29.80
29.60
2 tháng
(2024-07-22) 		-0.80 -2.63% 1,376,400 0 0
29.10
30.50
29.60
3 tháng
(2024-06-20) 		1 3.51% 2,718,600 -400 -0.0
28.40
32.70
29.60
6 tháng
(2024-03-22) 		4 15.62% 5,879,800 -400 -0.0
25.02
32.70
29.60
12 tháng
(2023-09-25) 		6.75 29.53% 10,005,500 -400 -0.0
20.50
32.70
29.60
24 tháng
(2022-09-29) 		8.81 42.41% 19,405,635 -400 -0.0
14.03
32.70
29.60
36 tháng
(2021-10-04) 		7.66 34.89% 41,261,168 4,200 0.2
14.03
32.70
29.60
60 tháng
(2019-10-15) 		20.21 215.39% 54,733,314 -180,700 -3.5
7.32
32.70
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
22.33
 16,800 22.24 22.33 21.89 0 0 0
06/07/2023
22.24
 20,200 22.68 22.68 21.98 0 0 0
05/07/2023
22.68
 31,200 21.63 22.68 21.63 0 0 0
04/07/2023
21.63
 25,662 21.28 21.81 21.46 0 0 0
03/07/2023
21.28
 7,800 21.37 21.54 21.19 0 0 0
30/06/2023
21.37
 3,200 21.19 21.37 21.02 0 0 0
29/06/2023
21.19
 17,813 21.37 21.37 21.11 0 0 0
28/06/2023
21.37
 8,900 21.28 21.54 21.11 0 0 0
27/06/2023
21.28
 0 20.93 21.28 21.28 0 0 0
26/06/2023
20.93
 16,500 21.63 21.63 20.93 0 0 0
23/06/2023
21.63
 40,244 21.28 21.72 21.28 0 0 0
22/06/2023
21.28
 32,300 21.46 21.46 21.19 0 0 0
21/06/2023
21.46
 20,900 21.02 21.46 20.93 0 0 0
20/06/2023
21.02
 8,600 21.02 21.02 21.02 0 0 0
19/06/2023
21.02
 9,400 21.11 21.11 20.93 0 0 0
16/06/2023
21.11
 24,033 21.19 21.19 20.93 0 0 0
15/06/2023
21.19
 7,336 21.19 21.28 21.11 0 0 0
14/06/2023
21.19
 22,100 21.28 21.54 21.19 0 0 0
13/06/2023
21.28
 29,610 21.19 21.54 21.19 0 0 0
12/06/2023
21.19
 52,000 21.11 21.28 21.02 0 0 0
09/06/2023
21.11
 9,400 21.19 21.28 21.02 0 0 0
08/06/2023
21.19
 11,000 21.19 21.19 21.11 0 0 0
07/06/2023
21.19
 16,200 21.02 21.19 20.93 0 0 0
06/06/2023
21.02
 10,200 21.11 21.11 20.93 0 0 0
05/06/2023
21.11
 18,300 20.76 21.11 20.76 0 0 0
02/06/2023
20.76
 18,800 20.76 21.19 20.76 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2023
20.76
 14,000 20.58 21.37 20.67 0 0 0
31/05/2023
20.58
 48,700 20.58 20.67 20.50 0 0 0
30/05/2023
20.58
 21,700 20.42 20.84 20.50 0 0 0
29/05/2023
20.42
 1,400 20.33 20.42 20.42 0 0 0
26/05/2023
20.33
 8,400 20.33 20.33 20.25 0 0 0
25/05/2023
20.33
 51,315 20.42 20.92 20.25 0 0 0
24/05/2023
20.42
 35,100 20.42 20.50 20.25 0 0 0
23/05/2023
20.42
 47,100 20.50 20.84 20.42 0 0 0
22/05/2023
20.50
 138,900 20.33 20.92 20.42 0 0 0
19/05/2023
20.33
 93,400 20.42 20.58 20.33 0 0 0
18/05/2023
20.42
 102,103 20.33 20.50 20.33 0 0 0
17/05/2023
20.33
 130,200 20.17 20.42 20.17 0 0 0
16/05/2023
20.17
 103,515 20.08 20.33 20.08 0 0 0
15/05/2023
20.08
 66,101 20.50 20.50 20.08 0 0 0
12/05/2023
20.50
 10,005 20.25 20.75 20.25 0 0 0
11/05/2023
20.25
 26,908 20.42 20.50 19.75 0 0 0
10/05/2023
20.42
 10,402 20.50 20.50 20.33 0 0 0
09/05/2023
20.50
 115,307 20.17 20.50 20.25 0 0 0
08/05/2023
20.17
 33,900 20.17 20.50 20.17 0 0 0
05/05/2023
20.17
 32,500 20.25 20.33 19.66 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/05/2023
20.25
 35,752 20.17 20.58 20.08 0 0 0
28/04/2023
20.17
 226,400 19.59 20.74 19.92 0 0 0
27/04/2023
19.59
 43,700 19.18 19.67 19.10 0 0 0
26/04/2023
19.18
 46,900 19.10 19.18 18.94 0 0 0
25/04/2023
19.10
 15,300 18.85 19.10 18.85 0 0 0
24/04/2023
18.85
 17,800 18.85 18.94 18.85 0 0 0
21/04/2023
18.85
 3,501 18.85 18.94 18.85 0 0 0
20/04/2023
18.85
 39,700 18.44 18.94 18.44 0 0 0
19/04/2023
18.44
 5,900 18.53 18.53 18.44 0 0 0
18/04/2023
18.53
 3,101 18.53 18.69 18.53 0 0 0
17/04/2023
18.53
 37,800 18.53 18.61 18.44 0 0 0
14/04/2023
18.53
 18,800 18.69 18.69 18.44 0 0 0
13/04/2023
18.69
 18,711 18.69 18.69 18.61 0 0 0
12/04/2023
18.69
 9,800 18.44 18.69 18.44 0 0 0
11/04/2023
18.44
 8,200 18.44 18.61 18.36 0 0 0
10/04/2023
18.44
 26,401 18.44 18.61 18.36 0 0 0
07/04/2023
18.44
 20,500 18.53 18.53 18.28 0 0 0
06/04/2023
18.53
 18,700 18.53 18.69 18.44 0 0 0
05/04/2023
18.53
 46,312 18.44 18.53 18.44 0 0 0
04/04/2023
18.44
 53,900 18.53 18.61 18.36 0 0 0
03/04/2023
18.53
 37,456 18.53 18.77 18.36 0 0 0
31/03/2023
18.53
 2,000 18.20 18.77 18.53 0 0 0
30/03/2023
18.20
 281,300 18.94 18.94 18.20 0 0 0
29/03/2023
18.94
 700 18.85 18.94 18.69 0 0 0
28/03/2023
18.85
 5,300 19.02 19.02 18.85 0 0 0
27/03/2023
19.02
 26,000 18.85 19.10 18.53 0 0 0
24/03/2023
18.85
 17,100 18.61 18.94 18.53 0 0 0
23/03/2023
18.61
 200 18.61 18.61 18.61 0 0 0
22/03/2023
18.61
 10,400 18.53 18.69 18.53 0 0 0
21/03/2023
18.53
 18,804 18.69 18.77 18.53 0 0 0
20/03/2023
18.69
 4,800 18.85 18.85 18.69 0 0 0
17/03/2023
18.85
 10,204 18.85 18.94 18.77 0 0 0
16/03/2023
18.85
 27,300 19.10 19.10 18.77 0 0 0
15/03/2023
19.10
 60,520 18.53 19.18 18.61 0 0 0
14/03/2023
18.53
 30,805 18.69 18.69 18.44 0 0 0
13/03/2023
18.69
 11,900 18.69 18.69 18.61 0 0 0
10/03/2023
18.69
 23,305 18.77 18.85 18.61 0 0 0
09/03/2023
18.77
 22,600 18.85 18.85 18.61 0 0 0
08/03/2023
18.85
 6,800 18.85 18.85 18.61 0 0 0
07/03/2023
18.85
 4,900 18.85 19.18 18.77 0 0 0
06/03/2023
18.85
 18,904 18.69 19.18 18.53 0 0 0
03/03/2023
18.69
 27,400 18.85 18.85 18.69 0 0 0
02/03/2023
18.85
 11,205 18.77 18.85 18.61 0 0 0
01/03/2023
18.77
 43,601 18.44 18.77 18.12 0 0 0
28/02/2023
18.44
 24,015 18.61 18.85 18.12 0 0 0
27/02/2023
18.61
 68,745 19.18 19.18 18.61 0 0 0
24/02/2023
19.18
 18,800 19.43 19.43 19.10 0 0 0
23/02/2023
19.43
 37,400 19.43 19.43 19.10 0 0 0
22/02/2023
19.43
 64,300 19.43 19.67 19.18 0 0 0
21/02/2023
19.43
 34,100 19.76 19.92 19.43 0 0 0
20/02/2023
19.76
 143,405 19.43 19.76 19.26 0 0 0
16/02/2023
19.43
 48,306 18.85 19.43 19.02 0 0 0
15/02/2023
18.85
 34,853 18.77 19.10 18.77 0 0 0
14/02/2023
18.77
 43,800 18.77 18.85 18.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |