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
(2024-08-20) 		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)
13/02/2023
18.77
 68,306 19.35 19.35 18.53 0 0 0
10/02/2023
19.35
 23,000 19.51 19.51 19.02 0 0 0
09/02/2023
19.51
 157,118 18.94 19.59 18.85 0 0 0
08/02/2023
18.94
 38,900 18.77 19.02 18.85 0 0 0
07/02/2023
18.77
 34,701 19.18 19.26 18.77 0 0 0
06/02/2023
19.18
 65,400 19.02 19.18 19.02 0 0 0
03/02/2023
19.02
 106,615 19.10 19.76 18.85 0 0 0
02/02/2023
19.10
 75,210 19.35 20.25 18.94 0 0 0
01/02/2023
19.35
 99,215 19.76 21.31 19.35 0 0 0
31/01/2023
19.76
 276,919 17.21 19.76 17.62 0 0 0
30/01/2023
17.21
 58,700 17.13 17.30 16.72 0 0 0
27/01/2023
17.13
 55,000 17.21 17.38 16.89 0 0 0
19/01/2023
17.21
 94,400 17.21 17.21 17.05 0 0 0
18/01/2023
17.21
 104,000 16.97 17.46 17.05 0 0 0
17/01/2023
16.97
 93,300 16.81 17.05 16.81 0 0 0
16/01/2023
16.81
 58,700 16.81 17.05 16.72 0 0 0
13/01/2023
16.81
 60,100 16.64 16.81 16.64 0 0 0
12/01/2023
16.64
 48,400 16.56 16.72 16.48 0 0 0
11/01/2023
16.56
 12,100 16.56 16.72 16.40 0 0 0
10/01/2023
16.56
 36,000 16.40 16.89 16.31 0 0 0
09/01/2023
16.40
 57,600 17.38 17.54 16.31 0 0 0
06/01/2023
17.38
 121,300 16.97 18.03 17.05 0 0 0
05/01/2023
16.97
 150,300 16.48 16.97 16.48 0 0 0
04/01/2023
16.48
 84,726 16.48 16.48 16.40 0 0 0
03/01/2023
16.48
 10,200 16.40 16.48 16.40 0 0 0
30/12/2022
16.40
 21,800 16.40 16.40 16.23 0 0 0
29/12/2022
16.40
 29,300 16.40 16.40 16.31 0 0 0
28/12/2022
16.40
 38,700 16.40 16.40 16.23 0 0 0
27/12/2022
16.40
 41,167 16.23 16.48 16.15 0 0 0
26/12/2022
16.23
 64,100 16.40 16.56 16.07 0 0 0
23/12/2022
16.40
 2,110 15.99 16.40 15.99 0 0 0
22/12/2022
15.99
 2,200 15.99 15.99 15.99 0 0 0
21/12/2022
15.99
 13,800 16.15 16.15 15.99 0 0 0
20/12/2022
16.15
 37,500 16.48 16.48 15.99 0 0 0
19/12/2022
16.48
 13,200 16.64 16.64 16.23 0 0 0
16/12/2022
16.64
 32,800 16.56 16.64 16.56 0 0 0
15/12/2022
16.56
 3,000 16.56 16.72 16.56 0 0 0
14/12/2022
16.56
 40,400 16.56 16.64 16.48 0 0 0
13/12/2022
16.56
 24,200 16.64 16.64 16.31 0 0 0
12/12/2022
16.64
 32,600 16.31 17.05 16.40 0 0 0
09/12/2022
16.31
 24,800 16.40 16.40 16.23 0 0 0
08/12/2022
16.40
 17,400 16.15 16.40 16.31 0 0 0
07/12/2022
16.15
 35,900 16.48 16.48 16.15 0 0 0
06/12/2022
16.48
 35,500 16.64 16.89 16.48 0 0 0
05/12/2022
16.64
 24,800 16.64 16.89 16.64 0 0 0
02/12/2022
16.64
 37,200 16.72 16.81 16.40 0 0 0
01/12/2022
16.72
 58,100 16.81 16.89 16.56 0 0 0
30/11/2022
16.81
 36,911 16.40 16.81 16.31 0 0 0
29/11/2022
16.40
 34,889 16.15 16.64 15.99 0 0 0
28/11/2022
16.15
 22,001 15.66 16.23 16.07 0 0 0
25/11/2022
15.66
 5,010 15.58 16.07 15.49 0 0 0
24/11/2022
15.58
 1,400 15.58 15.90 15.00 0 0 0
23/11/2022
15.58
 1,400 15.99 15.99 15.58 0 0 0
22/11/2022
15.99
 10,600 16.07 16.15 15.58 0 0 0
21/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2022
16.07
 16,500 15.25 16.40 15.58 0 0 0
18/11/2022
15.25
 33,050 15.10 15.55 15.02 0 0 0
17/11/2022
15.10
 44,000 14.94 15.48 14.87 0 0 0
16/11/2022
14.94
 101,200 14.03 15.02 13.35 0 0 0
15/11/2022
14.03
 67,441 15.17 15.17 13.65 0 0 0
14/11/2022
15.17
 34,700 15.63 15.93 15.02 0 0 0
11/11/2022
15.63
 25,505 15.40 16.54 15.63 0 0 0
10/11/2022
15.40
 54,520 16.16 18.05 15.25 0 0 0
09/11/2022
16.16
 11,900 16.01 16.61 16.16 0 0 0
08/11/2022
16.01
 7,800 16.01 16.31 15.93 0 0 0
07/11/2022
16.01
 27,700 16.99 16.99 15.93 0 0 0
04/11/2022
16.99
 29,400 17.30 17.45 16.76 0 0 0
03/11/2022
17.30
 37,100 17.45 17.52 17.30 0 0 0
02/11/2022
17.45
 5,300 17.45 17.52 17.30 0 0 0
01/11/2022
17.45
 25,900 17.67 17.67 17.30 0 0 0
31/10/2022
17.67
 44,300 17.45 17.67 16.76 0 0 0
28/10/2022
17.45
 54,300 18.05 18.21 17.37 0 0 0
27/10/2022
18.05
 29,300 17.30 18.05 17.37 0 0 0
26/10/2022
17.30
 25,300 17.98 18.21 17.30 0 0 0
25/10/2022
17.98
 18,100 17.83 17.98 17.45 0 0 0
24/10/2022
17.83
 11,300 18.59 18.81 17.14 0 0 0
21/10/2022
18.59
 5,800 18.96 19.04 18.28 0 0 0
20/10/2022
18.96
 5,702 19.04 21.24 18.96 0 0 0
19/10/2022
19.04
 5,300 19.19 19.19 18.89 0 0 0
18/10/2022
19.19
 1,100 18.89 21.54 19.19 0 0 0
17/10/2022
18.89
 27,000 18.96 18.96 18.21 0 0 0
14/10/2022
18.96
 21,500 18.74 19.12 18.89 0 0 0
13/10/2022
18.74
 10,308 18.74 18.74 18.59 0 0 0
12/10/2022
18.74
 4,800 18.21 18.89 18.21 0 0 0
11/10/2022
18.21
 10,400 19.34 19.34 18.21 0 0 0
10/10/2022
19.34
 18,110 18.96 19.34 18.81 0 0 0
07/10/2022
18.96
 73,600 19.50 19.72 18.81 0 0 0
06/10/2022
19.50
 10,400 20.48 20.86 19.42 0 0 0
05/10/2022
20.48
 4,100 19.95 20.48 20.33 0 0 0
04/10/2022
19.95
 10,841 20.18 20.25 19.87 0 0 0
03/10/2022
20.18
 13,700 20.63 20.63 20.10 0 0 0
30/09/2022
20.63
 29,200 20.79 20.94 20.33 0 0 0
29/09/2022
20.79
 22,300 20.86 21.54 20.56 0 0 0
28/09/2022
20.86
 22,700 21.24 21.32 20.86 0 0 0
27/09/2022
21.24
 12,500 21.54 21.54 21.24 0 0 0
26/09/2022
21.54
 17,000 21.85 21.85 21.32 0 0 0
23/09/2022
21.85
 27,300 22.15 22.15 21.85 0 0 0
22/09/2022
22.15
 10,950 22.00 22.15 21.85 0 0 0
21/09/2022
22.00
 22,104 22.53 22.53 21.92 0 0 0
20/09/2022
22.53
 4,502 21.85 22.53 22.00 0 0 0
19/09/2022
21.85
 34,207 22.68 22.83 21.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |