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
(2024-08-20) 		-0.30 -1.76% 13,800 3,600 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
(2024-06-21) 		-0.70 -4.02% 38,700 5,100 0.1
15.80
17.90
16.70
6 tháng
(2024-03-25) 		-1.10 -6.18% 137,900 -3,200 -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
(2022-09-30) 		5.78 52.99% 1,084,517 328,900 5.1
9.89
18.50
16.70
36 tháng
(2021-10-05) 		6.22 59.36% 7,159,690 460,200 7.2
9.89
18.50
16.70
60 tháng
(2019-10-16) 		4.11 32.68% 10,841,116 446,110 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)
26/04/2022
12.17
 9,400 11.86 12.49 11.16 0 0 0
25/04/2022
11.86
 14,700 12.41 12.49 11.86 0 0 0
22/04/2022
12.41
 8,900 12.17 12.72 12.33 0 0 0
21/04/2022
12.17
 14,100 12.25 12.25 11.78 0 0 0
20/04/2022
12.25
 14,000 12.49 12.49 11.78 0 0 0
19/04/2022
12.49
 4,900 12.64 12.64 12.10 0 0 0
18/04/2022
12.64
 7,500 12.80 12.80 12.10 0 0 0
15/04/2022
12.80
 13,400 13.27 13.27 12.10 0 0 0
14/04/2022
13.27
 100 12.95 13.27 13.27 0 0 0
13/04/2022
12.95
 2,700 12.72 12.95 12.49 0 0 0
12/04/2022
12.72
 1,400 12.95 13.19 12.72 0 0 0
08/04/2022
12.95
 25,900 13.27 13.27 12.49 5,800 0 0.1
07/04/2022
13.27
 19,500 13.27 13.34 13.03 15,300 16,300 -0.0
06/04/2022
13.27
 21,000 13.19 13.27 13.03 10,000 0 0.2
05/04/2022
13.19
 10,900 13.27 13.42 13.11 0 0 0
04/04/2022
13.27
 20,000 13.42 13.42 13.03 0 0 0
01/04/2022
13.42
 13,900 13.27 13.42 13.03 0 0 0
31/03/2022
13.27
 3,100 13.19 13.73 13.11 0 0 0
30/03/2022
13.19
 28,530 13.42 13.42 13.03 10,000 0 0.2
29/03/2022
13.42
 25,100 13.11 13.42 13.03 13,100 0 0.2
28/03/2022
13.11
 37,900 13.34 13.34 13.03 25,700 0 0.4
25/03/2022
13.34
 13,600 13.11 14.05 13.11 0 0 0
24/03/2022
13.11
 17,900 13.03 13.27 13.03 9,300 0 0.2
23/03/2022
13.03
 31,500 13.19 13.50 12.95 0 0 0
22/03/2022
13.19
 24,100 13.50 13.50 13.11 0 0 0
21/03/2022
13.50
 1,403 13.50 13.73 13.03 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
13.50
 21,697 13.58 13.81 13.03 0 0 0
17/03/2022
13.58
 18,400 13.65 13.65 13.14 0 0 0
16/03/2022
13.65
 21,700 13.58 13.65 13.51 0 0 0
15/03/2022
13.58
 11,100 13.43 13.65 13.43 0 0 0
14/03/2022
13.43
 45,600 13.73 13.80 13.28 0 0 0
11/03/2022
13.73
 71,310 13.58 13.80 13.58 0 2,000 -0.0
10/03/2022
13.58
 19,600 13.28 13.65 13.36 0 3,600 -0.1
09/03/2022
13.28
 32,200 13.43 13.65 13.14 0 100 -0.0
08/03/2022
13.43
 56,600 13.58 13.73 13.06 0 7,300 -0.1
07/03/2022
13.58
 34,611 13.36 13.95 13.36 0 4,000 -0.1
04/03/2022
13.36
 42,300 14.02 14.17 13.36 0 0 0
03/03/2022
14.02
 173,926 12.99 14.24 12.99 0 5,200 -0.1
02/03/2022
12.99
 37,900 12.91 12.99 12.62 0 0 0
01/03/2022
12.91
 8,100 12.91 12.99 12.84 0 0 0
28/02/2022
12.91
 37,600 12.62 12.99 12.47 0 0 0
25/02/2022
12.62
 2,000 12.62 12.84 12.55 0 0 0
24/02/2022
12.62
 27,279 12.62 12.91 12.40 0 0 0
23/02/2022
12.62
 29,100 12.91 12.99 12.55 0 0 0
22/02/2022
12.91
 29,000 12.91 13.14 12.55 0 0 0
21/02/2022
12.91
 39,669 12.40 13.21 12.77 0 0 0
18/02/2022
12.40
 47,200 11.88 12.84 11.81 0 5,000 -0.1
17/02/2022
11.88
 3,350 11.73 11.96 11.66 0 0 0
16/02/2022
11.73
 6,600 11.73 11.81 11.73 0 0 0
15/02/2022
11.73
 14,000 11.73 11.81 11.59 0 0 0
14/02/2022
11.73
 8,164 11.81 12.18 11.73 0 0 0
11/02/2022
11.81
 14,500 11.88 12.03 11.81 0 0 0
10/02/2022
11.88
 9,800 12.03 12.03 11.81 0 0 0
09/02/2022
12.03
 1,330 11.81 12.18 11.96 0 0 0
08/02/2022
11.81
 2,900 11.81 11.81 11.66 0 0 0
07/02/2022
11.81
 16,700 11.66 11.81 11.44 0 0 0
28/01/2022
11.66
 6,002 11.51 11.81 11.22 0 0 0
27/01/2022
11.51
 8,300 11.36 11.88 11.36 0 0 0
26/01/2022
11.36
 22,900 11.81 12.18 10.63 0 0 0
25/01/2022
11.81
 8,100 12.03 12.03 11.44 0 0 0
24/01/2022
12.03
 3,912 12.25 12.32 11.51 0 0 0
21/01/2022
12.25
 10,950 12.25 12.25 11.81 0 0 0
20/01/2022
12.25
 4,900 12.32 12.40 11.44 0 0 0
19/01/2022
12.32
 20,800 12.32 12.40 11.14 0 0 0
18/01/2022
12.32
 19,600 12.25 12.40 11.07 1,800 0 0.0
17/01/2022
12.25
 17,100 12.40 12.55 11.81 9,800 0 0.2
14/01/2022
12.40
 17,700 12.55 12.55 12.32 10,200 0 0.2
13/01/2022
12.55
 36,750 12.62 12.62 12.25 0 0 0
12/01/2022
12.62
 34,400 12.25 12.69 12.03 0 0 0
11/01/2022
12.25
 18,759 12.62 12.91 12.25 0 0 0
10/01/2022
12.62
 56,500 12.91 12.91 12.47 0 0 0
07/01/2022
12.91
 25,200 12.91 13.06 12.62 0 0 0
06/01/2022
12.91
 27,627 13.06 13.21 12.84 1,000 0 0.0
05/01/2022
13.06
 12,361 12.99 13.21 12.91 0 0 0
04/01/2022
12.99
 35,303 12.99 13.58 12.69 0 0 0
31/12/2021
12.99
 42,950 13.06 13.14 12.55 0 0 0
30/12/2021
13.06
 22,220 13.65 13.65 12.91 0 0 0
29/12/2021
13.65
 60,536 13.58 14.91 13.21 0 0 0
28/12/2021
13.58
 95,310 12.40 13.58 12.32 13,900 0 0.2
27/12/2021
12.40
 29,450 12.55 12.69 12.40 0 0 0
24/12/2021
12.55
 21,000 12.32 12.55 12.25 0 0 0
23/12/2021
12.32
 28,200 12.55 12.62 12.25 0 0 0
22/12/2021
12.55
 54,700 12.62 12.69 12.18 0 0 0
21/12/2021
12.62
 80,100 12.62 12.91 12.40 0 0 0
20/12/2021
12.62
 34,963 12.69 12.84 12.47 0 7,200 -0.1
17/12/2021
12.69
 68,637 12.84 12.84 12.55 0 10,000 -0.2
16/12/2021
12.84
 27,900 12.69 12.99 12.77 0 3,600 -0.1
15/12/2021
12.69
 41,900 12.91 13.06 12.62 0 0 0
14/12/2021
12.91
 58,602 13.14 13.21 12.84 0 0 0
13/12/2021
13.14
 38,813 13.21 13.28 12.91 600 0 0.0
10/12/2021
13.21
 51,800 12.84 13.28 12.62 0 1,000 -0.0
09/12/2021
12.84
 55,100 13.06 13.06 12.47 0 0 0
08/12/2021
13.06
 39,800 13.06 13.21 12.55 0 0 0
07/12/2021
13.06
 129,400 13.65 14.32 12.47 0 0 0
06/12/2021
13.65
 135,006 15.13 15.13 13.65 0 0 0
03/12/2021
15.13
 53,823 15.50 16.16 14.76 8,900 5,000 0.1
02/12/2021
15.50
 191,621 16.01 17.34 14.54 0 0 0
01/12/2021
16.01
 364,447 16.60 18.23 15.13 1,000 4,000 -0.1
30/11/2021
16.60
 95,000 15.13 16.60 16.09 1,000 0 0.0
29/11/2021
15.13
 89,486 13.80 15.13 14.02 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |