Tổng Công ty cổ phần Phong Phú (pph)

29.60
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)
25/11/2021
24.57
 75,900 24.22 24.71 23.94 0 0 0
24/11/2021
24.22
 74,400 24.78 24.85 23.73 0 0 0
23/11/2021
24.78
 110,117 23.80 25.13 23.73 300 0 0.0
22/11/2021
23.80
 142,210 25.06 25.13 23.80 0 0 0
19/11/2021
25.06
 221,504 25.76 25.76 22.34 0 0 0
18/11/2021
25.76
 172,650 25.90 25.97 25.41 200 0 0.0
17/11/2021
25.90
 66,135 25.69 26.11 25.69 0 0 0
16/11/2021
25.69
 93,500 26.11 26.11 25.62 0 0 0
15/11/2021
26.11
 138,000 25.90 26.18 25.48 0 0 0
12/11/2021
25.90
 140,910 26.53 26.53 25.69 0 0 0
11/11/2021
26.53
 222,200 26.25 26.67 25.62 0 0 0
10/11/2021
26.25
 132,000 26.32 26.60 25.90 0 0 0
09/11/2021
26.32
 172,500 26.53 26.60 26.18 0 0 0
08/11/2021
26.53
 109,630 26.87 26.87 26.32 0 0 0
05/11/2021
26.87
 124,300 26.04 26.87 25.97 0 0 0
04/11/2021
26.04
 99,448 25.69 26.04 25.48 0 0 0
03/11/2021
25.69
 349,748 26.32 26.32 25.55 0 0 0
02/11/2021
26.32
 318,960 26.74 26.94 26.18 0 0 0
01/11/2021
26.74
 268,259 27.57 27.78 26.67 0 100 -0.0
29/10/2021
27.57
 299,408 26.94 28.27 26.87 0 0 0
28/10/2021
26.94
 812,627 27.99 27.99 25.13 0 0 0
27/10/2021
27.99
 374,700 27.43 28.97 27.43 0 0 0
26/10/2021
27.43
 405,900 26.39 27.85 26.46 0 0 0
25/10/2021
26.39
 248,600 25.76 26.74 25.83 0 0 0
22/10/2021
25.76
 212,100 25.62 26.18 25.27 0 0 0
21/10/2021
25.62
 435,800 24.08 25.83 24.08 0 0 0
20/10/2021
24.08
 95,200 23.87 24.43 23.73 0 0 0
19/10/2021
23.87
 175,300 23.45 24.64 23.38 0 0 0
18/10/2021
23.45
 74,400 23.87 24.08 23.38 0 0 0
15/10/2021
23.87
 84,300 24.43 24.43 23.24 0 0 0
14/10/2021
24.43
 198,900 23.80 24.64 23.73 0 0 0
13/10/2021
23.80
 140,600 24.08 24.08 23.38 0 0 0
12/10/2021
24.08
 159,100 24.85 24.85 23.73 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
24.85
 98,200 24.99 25.27 24.43 0 0 0
08/10/2021
24.99
 196,600 25.13 25.61 24.99 0 0 0
07/10/2021
25.13
 558,403 22.22 25.13 22.50 0 0 0
06/10/2021
22.22
 109,700 21.88 22.43 21.39 0 0 0
05/10/2021
21.88
 109,832 21.94 21.94 21.18 0 0 0
04/10/2021
21.94
 53,800 22.43 23.54 21.53 0 100 -0.0
01/10/2021
22.43
 216,800 22.98 24.23 21.46 0 0 0
30/09/2021
22.98
 0 22.98 22.98 22.98 0 0 0
29/09/2021
22.98
 0 22.98 22.98 22.98 0 0 0
28/09/2021
22.98
 0 22.98 22.98 22.98 0 0 0
27/09/2021
22.98
 0 22.64 22.98 22.98 0 0 0
24/09/2021
22.64
 134,513 23.54 24.92 22.29 0 0 0
23/09/2021
23.54
 0 23.54 23.54 23.54 0 0 0
22/09/2021
23.54
 0 23.54 23.54 23.54 0 0 0
21/09/2021
23.54
 0 23.54 23.54 23.54 0 0 0
20/09/2021
23.54
 0 24.16 23.54 23.54 0 0 0
17/09/2021
24.16
 441,498 21.94 24.57 22.57 0 5,000 -0.2
16/09/2021
21.94
 0 21.94 21.94 21.94 0 0 0
15/09/2021
21.94
 0 21.94 21.94 21.94 0 0 0
14/09/2021
21.94
 0 21.94 21.94 21.94 0 0 0
13/09/2021
21.94
 0 22.15 21.94 22.15 0 0 0
10/09/2021
22.15
 256,574 20.98 22.43 21.46 0 0 0
09/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
08/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
07/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
06/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
01/09/2021
20.98
 0 20.98 20.98 20.98 0 0 0
31/08/2021
20.98
 0 20.98 20.98 20.98 0 0 0
30/08/2021
20.98
 0 20.91 20.98 20.91 0 0 0
27/08/2021
20.91
 244,615 21.88 21.88 20.35 0 100 -0.0
26/08/2021
21.88
 0 21.88 21.88 21.88 0 0 0
25/08/2021
21.88
 0 21.88 21.88 21.88 0 0 0
24/08/2021
21.88
 0 21.88 21.88 21.88 0 0 0
23/08/2021
21.88
 0 21.60 21.88 21.88 0 0 0
20/08/2021
21.60
 484,200 21.32 22.91 21.18 0 0 0
19/08/2021
21.32
 0 21.32 21.32 21.32 0 0 0
18/08/2021
21.32
 0 21.32 21.32 21.32 0 0 0
17/08/2021
21.32
 0 21.32 21.32 21.32 0 0 0
16/08/2021
21.32
 0 21.53 21.32 21.53 0 0 0
13/08/2021
21.53
 1,072,815 18.83 21.60 19.04 0 5,400 -0.2
12/08/2021
18.83
 0 18.83 18.83 18.83 0 0 0
11/08/2021
18.83
 0 18.83 18.83 18.83 0 0 0
10/08/2021
18.83
 0 18.83 18.83 18.83 0 0 0
09/08/2021
18.83
 0 18.55 18.83 18.83 0 0 0
06/08/2021
18.55
 304,100 18.76 19.87 18.41 0 0 0
05/08/2021
18.76
 0 18.76 18.76 18.76 0 0 0
04/08/2021
18.76
 0 18.76 18.76 18.76 0 0 0
03/08/2021
18.76
 0 18.76 18.76 18.76 0 0 0
02/08/2021
18.76
 0 18.90 18.76 18.90 0 0 0
30/07/2021
18.90
 405,900 16.48 18.90 16.82 0 0 0
29/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
28/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
27/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
26/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
23/07/2021
16.48
 0 16.48 16.48 16.48 0 0 0
22/07/2021
16.48
 0 16.54 16.48 16.48 0 0 0
21/07/2021
16.54
 7,300 16.48 16.61 16.06 0 0 0
20/07/2021
16.48
 12,500 15.64 16.48 15.51 0 0 0
19/07/2021
15.64
 8,700 16.61 16.61 15.44 0 0 0
16/07/2021
16.61
 34,400 15.99 16.61 15.99 0 0 0
15/07/2021
15.99
 37,900 15.58 16.75 15.92 0 0 0
14/07/2021
15.58
 44,600 16.06 16.13 15.44 0 0 0
13/07/2021
16.06
 13,700 15.58 17.65 15.92 0 0 0
12/07/2021
15.58
 50,200 16.34 16.34 15.44 0 0 0
09/07/2021
16.34
 52,800 16.96 16.96 16.34 0 0 0
08/07/2021
16.96
 17,800 16.54 17.24 16.61 0 0 0
07/07/2021
16.54
 36,000 15.99 17.03 16.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |