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)
26/11/2021
13.80
 317,600 12.55 13.80 12.69 3,000 100 0.1
25/11/2021
12.55
 81,700 12.03 12.55 11.66 12,600 0 0.2
24/11/2021
12.03
 33,600 12.25 12.25 11.73 0 0 0
23/11/2021
12.25
 48,000 11.44 12.25 11.00 4,100 0 0.1
22/11/2021
11.44
 64,454 12.40 12.40 11.44 0 0 0
19/11/2021
12.40
 54,424 12.55 12.55 11.88 0 0 0
18/11/2021
12.55
 46,600 12.99 12.99 12.32 0 0 0
17/11/2021
12.99
 37,817 13.06 13.36 12.55 0 10,000 -0.2
16/11/2021
13.06
 75,103 12.77 13.36 12.77 0 0 0
15/11/2021
12.77
 132,875 12.40 12.99 12.18 500 0 0.0
12/11/2021
12.40
 66,400 12.47 12.47 12.25 0 0 0
11/11/2021
12.47
 41,400 12.69 13.21 12.47 0 0 0
10/11/2021
12.69
 130,670 12.03 12.99 11.96 10,500 0 0.2
09/11/2021
12.03
 23,528 12.03 12.18 11.96 0 0 0
08/11/2021
12.03
 21,518 12.03 12.40 11.96 0 0 0
05/11/2021
12.03
 18,150 12.03 12.40 11.88 0 0 0
04/11/2021
12.03
 8,600 11.96 12.10 11.81 0 0 0
03/11/2021
11.96
 55,300 12.40 12.62 11.96 0 0 0
02/11/2021
12.40
 141,300 11.88 12.55 11.88 4,500 0 0.1
01/11/2021
11.88
 37,980 11.81 12.10 11.81 3,000 0 0.0
29/10/2021
11.81
 23,000 11.96 12.03 11.73 0 0 0
28/10/2021
11.96
 34,669 11.81 11.96 11.73 0 1,300 -0.0
27/10/2021
11.81
 47,800 11.88 12.18 11.51 5,000 0 0.1
26/10/2021
11.88
 85,100 12.18 12.18 11.22 0 0 0
25/10/2021
12.18
 45,400 12.03 12.55 12.03 0 0 0
22/10/2021
12.03
 124,600 11.51 12.40 11.66 8,000 0 0.1
21/10/2021
11.51
 140,000 10.48 11.51 10.55 0 0 0
20/10/2021
10.48
 6,500 10.41 10.63 10.33 100 310 -0.0
19/10/2021
10.41
 17,600 10.55 10.77 10.26 100 600 -0.0
18/10/2021
10.55
 8,200 10.63 10.63 10.41 0 0 0
15/10/2021
10.63
 21,100 10.92 10.92 10.33 0 0 0
14/10/2021
10.92
 17,800 11.00 11.00 10.48 0 0 0
13/10/2021
11.00
 22,300 11.07 11.29 11.00 110 0 0.0
12/10/2021
11.07
 55,000 10.48 11.29 10.48 0 0 0
11/10/2021
10.48
 21,600 10.33 10.55 10.33 0 0 0
08/10/2021
10.33
 20,400 10.33 10.55 10.18 800 0 0.0
07/10/2021
10.33
 12,119 10.26 10.55 10.04 300 0 0.0
06/10/2021
10.26
 13,200 10.48 10.92 10.18 0 0 0
05/10/2021
10.48
 18,000 10.18 10.48 10.18 0 0 0
04/10/2021
10.18
 17,419 10.33 10.33 9.82 0 0 0
01/10/2021
10.33
 18,201 10.33 10.70 10.11 0 0 0
30/09/2021
10.33
 27,400 10.48 10.63 10.18 0 0 0
29/09/2021
10.48
 8,600 10.41 10.92 10.18 0 0 0
28/09/2021
10.41
 36,300 11.00 11.00 10.33 0 0 0
27/09/2021
11.00
 15,300 11.07 11.44 10.63 0 0 0
24/09/2021
11.07
 20,400 11.44 11.66 10.70 0 0 0
23/09/2021
11.44
 14,600 11.44 11.73 11.07 0 0 0
22/09/2021
11.44
 38,100 11.44 11.66 10.33 0 0 0
21/09/2021
11.44
 23,200 11.59 11.59 11.07 400 0 0.0
20/09/2021
11.59
 30,038 11.81 12.18 11.22 0 3,000 -0.0
17/09/2021
11.81
 48,800 12.03 12.55 11.59 0 0 0
16/09/2021
12.03
 22,900 12.03 12.84 11.44 0 0 0
15/09/2021
12.03
 47,400 11.00 12.03 10.63 0 0 0
14/09/2021
11.00
 86,200 11.81 12.18 10.70 0 1,000 -0.0
13/09/2021
11.81
 40,000 12.55 12.55 11.81 0 0 0
10/09/2021
12.55
 25,600 12.47 13.06 12.10 0 0 0
09/09/2021
12.47
 18,003 12.84 13.28 12.47 0 0 0
08/09/2021
12.84
 40,400 12.40 12.84 11.81 0 0 0
07/09/2021
12.40
 77,170 12.99 12.99 12.40 0 0 0
06/09/2021
12.99
 77,301 13.80 13.80 12.77 100 100 -0
01/09/2021
13.80
 67,400 13.95 13.95 12.77 0 0 0
31/08/2021
13.95
 112,504 14.61 14.98 13.87 0 0 0
30/08/2021
14.61
 163,220 13.95 14.83 13.43 0 1,000 -0.0
27/08/2021
13.95
 157,800 14.17 14.61 12.77 0 0 0
26/08/2021
14.17
 165,900 14.46 14.46 13.06 0 1,100 -0.0
25/08/2021
14.46
 77,700 14.61 14.98 13.21 0 0 0
24/08/2021
14.61
 66,984 14.39 15.79 14.39 0 0 0
23/08/2021
14.39
 151,200 13.14 14.39 13.14 2,000 900 0.0
20/08/2021
13.14
 156,800 12.99 13.43 12.55 0 2,000 -0.0
19/08/2021
12.99
 104,600 14.10 15.50 12.77 1,100 6,000 -0.1
18/08/2021
14.10
 90,700 12.84 14.10 14.10 200 4,100 -0.1
17/08/2021
12.84
 125,000 11.73 12.84 12.47 300 1,000 -0.0
16/08/2021
11.73
 97,100 10.70 11.73 11.44 0 0 0
13/08/2021
10.70
 38,916 9.74 10.70 9.74 2,200 1,800 0.0
12/08/2021
9.74
 52,700 8.86 9.74 9.22 0 300 -0.0
11/08/2021
8.86
 27,500 8.41 8.86 8.49 0 0 0
10/08/2021
8.41
 7,400 8.56 8.63 8.41 0 0 0
09/08/2021
8.56
 200 8.49 8.56 8.49 0 0 0
06/08/2021
8.49
 2,300 8.34 8.49 8.41 0 0 0
05/08/2021
8.34
 5,500 8.49 8.49 8.34 0 0 0
04/08/2021
8.49
 700 8.19 8.49 8.19 0 0 0
03/08/2021
8.19
 400 8.56 8.56 8.19 0 0 0
02/08/2021
8.56
 1,300 8.63 8.63 8.56 0 0 0
30/07/2021
8.63
 0 8.63 8.63 8.63 0 0 0
29/07/2021
8.63
 3,900 8.49 8.63 8.12 0 0 0
28/07/2021
8.49
 2,200 8.49 8.49 8.49 700 0 0.0
27/07/2021
8.49
 2,700 8.63 8.63 8.27 0 0 0
26/07/2021
8.63
 1,100 8.63 8.63 8.63 0 0 0
23/07/2021
8.63
 100 8.71 8.71 8.63 0 0 0
22/07/2021
8.71
 30,500 9.22 9.22 8.34 0 600 -0.0
21/07/2021
9.22
 500 9.08 9.22 9.22 0 0 0
20/07/2021
9.08
 3,000 9.08 9.15 9.08 0 0 0
19/07/2021
9.08
 31,700 8.49 9.08 7.67 600 0 0.0
16/07/2021
8.49
 1,200 8.49 8.63 8.49 0 0 0
15/07/2021
8.49
 3,300 8.63 8.63 8.19 0 0 0
14/07/2021
8.63
 700 8.63 8.63 8.63 0 0 0
13/07/2021
8.63
 1,000 8.78 8.78 8.63 0 0 0
12/07/2021
8.78
 35,400 8.49 8.86 8.56 0 0 0
09/07/2021
8.49
 310 8.49 8.49 8.49 0 0 0
08/07/2021
8.49
 2,400 8.63 8.63 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |