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)
07/07/2021
8.63
 6,800 8.71 8.71 8.56 0 0 0
06/07/2021
8.71
 1,000 8.63 8.86 8.63 0 0 0
05/07/2021
8.63
 1,800 8.78 8.78 8.56 0 0 0
02/07/2021
8.78
 11,600 8.71 8.78 8.49 200 0 0.0
01/07/2021
8.71
 1,600 8.86 8.86 8.49 100 0 0.0
30/06/2021
8.86
 900 8.86 8.86 8.56 0 0 0
29/06/2021
8.86
 1,500 8.71 8.86 8.71 0 0 0
28/06/2021
8.71
 8,600 8.71 8.78 8.71 0 0 0
25/06/2021
8.71
 1,700 9.00 9.00 8.71 0 0 0
24/06/2021
9.00
 600 9.15 9.15 9.00 0 0 0
23/06/2021
9.15
 900 9.22 9.22 8.86 0 0 0
22/06/2021
9.22
 2,800 9.22 9.22 9.08 0 0 0
21/06/2021
9.22
 1,400 9.15 9.22 9.15 100 0 0.0
18/06/2021
9.15
 3,800 9.15 9.15 8.71 0 0 0
17/06/2021
9.15
 3,200 8.71 9.15 8.86 0 0 0
16/06/2021
8.71
 2,800 9.22 9.22 8.71 1,000 0 0.0
15/06/2021
9.22
 5,500 9.22 9.22 8.86 0 0 0
14/06/2021
9.22
 10,500 9.37 9.37 8.56 0 0 0
11/06/2021
9.37
 4,900 9.59 9.59 9.22 0 0 0
10/06/2021
9.59
 3,100 9.96 9.96 9.15 0 0 0
09/06/2021
9.96
 5,800 10.18 10.18 9.22 0 0 0
08/06/2021
10.18
 22,700 10.11 10.48 10.11 500 0 0.0
07/06/2021
10.11
 27,600 9.22 10.11 9.30 0 0 0
04/06/2021
9.22
 15,400 9.00 9.37 9.15 200 0 0.0
03/06/2021
9.00
 10,200 8.27 9.08 8.34 0 0 0
02/06/2021
8.27
 5,200 8.12 8.27 8.12 0 0 0
01/06/2021
8.12
 7,900 8.19 8.19 8.04 0 0 0
31/05/2021
8.19
 2,400 8.19 8.19 7.90 0 0 0
28/05/2021
8.19
 800 8.19 8.19 8.19 0 0 0
27/05/2021
8.19
 10,800 8.41 8.41 8.12 700 0 0.0
26/05/2021
8.41
 2,300 8.49 8.49 8.41 0 0 0
25/05/2021
8.49
 700 8.49 8.49 8.41 0 0 0
24/05/2021
8.49
 9,300 8.56 8.63 8.49 0 0 0
21/05/2021
8.56
 6,100 8.71 8.71 8.56 1,800 0 0.0
20/05/2021
8.71
 500 8.86 8.86 8.71 200 0 0.0
19/05/2021
8.86
 400 8.93 8.93 8.63 0 0 0
18/05/2021
8.93
 1,300 8.86 8.93 8.56 0 0 0
17/05/2021
8.86
 9,500 9.08 9.08 8.49 0 0 0
14/05/2021
9.08
 3,500 9.08 9.08 9.08 0 0 0
13/05/2021
9.08
 2,000 9.00 9.22 9.08 0 0 0
12/05/2021
9.00
 1,500 9.15 9.15 8.86 0 0 0
11/05/2021
9.15
 3,100 9.22 9.22 8.86 0 0 0
10/05/2021
9.22
 100 9.22 9.22 9.22 0 0 0
07/05/2021
9.22
 3,400 9.22 9.22 8.86 2,000 0 0.0
06/05/2021
9.22
 3,700 9.22 9.37 9.15 0 0 0
05/05/2021
9.22
 6,900 9.08 9.22 9.08 0 0 0
04/05/2021
9.08
 3,300 9.08 9.08 8.86 0 0 0
29/04/2021
9.08
 3,300 8.93 9.08 8.49 0 0 0
28/04/2021
8.93
 3,800 9.37 9.37 8.86 0 0 0
27/04/2021
9.37
 5,400 9.45 9.45 9.37 0 0 0
26/04/2021
9.45
 1,300 9.59 9.59 9.37 0 0 0
23/04/2021
9.59
 200 9.52 9.59 9.59 0 0 0
22/04/2021
9.52
 7,400 9.00 9.59 8.63 0 0 0
20/04/2021
9.00
 2,000 9.59 9.59 9.00 0 0 0
19/04/2021
9.59
 200 9.52 9.59 9.59 0 0 0
16/04/2021
9.52
 2,000 9.52 9.52 9.30 0 0 0
15/04/2021
9.52
 7,800 9.52 9.59 9.52 0 0 0
14/04/2021
9.52
 1,500 9.59 9.59 9.45 0 0 0
13/04/2021
9.59
 4,000 9.59 9.59 9.59 0 0 0
12/04/2021
9.59
 2,300 9.52 9.59 9.45 0 0 0
09/04/2021
9.52
 7,300 9.45 9.52 9.37 0 0 0
08/04/2021
9.45
 200 9.45 9.45 9.45 0 0 0
07/04/2021
9.45
 2,700 9.52 9.52 9.00 0 0 0
06/04/2021
9.52
 22 9.52 9.52 9.52 0 0 0
05/04/2021
9.52
 1,100 9.52 9.52 9.00 0 0 0
02/04/2021
9.52
 1,200 9.52 9.52 9.52 0 0 0
01/04/2021
9.52
 700 9.59 9.59 9.52 0 0 0
31/03/2021
9.59
 300 9.67 9.67 9.59 0 0 0
30/03/2021
9.67
 8,200 9.67 9.67 9.22 0 0 0
29/03/2021
9.67
 5,600 9.59 9.82 8.71 0 200 -0.0
26/03/2021
9.59
 2,200 9.67 9.67 9.59 0 0 0
25/03/2021
9.67
 2,922 9.74 9.74 8.93 0 0 0
24/03/2021
9.74
 300 9.74 9.74 9.67 0 0 0
23/03/2021
9.74
 1,900 9.74 9.82 9.74 0 0 0
22/03/2021
9.74
 12,600 9.59 9.89 9.74 0 0 0
19/03/2021
9.59
 5,500 9.96 10.04 9.37 100 0 0.0
18/03/2021
9.96
 8,500 10.04 10.04 9.52 0 2,100 -0.0
17/03/2021
10.04
 5,600 10.18 10.18 9.22 0 0 0
16/03/2021: Cổ tức tiền mặt tỉ lệ: 7%
16/03/2021
10.18
 7,200 9.67 10.18 9.67 0 700 -0.0
15/03/2021
9.67
 9,100 9.67 9.81 9.46 1,200 1,300 -0.0
12/03/2021
9.67
 2,503 9.60 9.67 9.46 0 0 0
11/03/2021
9.60
 7,800 9.53 9.67 9.53 100 200 -0.0
10/03/2021
9.53
 9,400 9.39 9.60 9.39 0 0 0
09/03/2021
9.39
 4,900 9.32 9.53 9.32 0 0 0
08/03/2021
9.32
 6,277 9.25 9.46 9.11 0 0 0
05/03/2021
9.25
 10,923 9.25 9.32 9.04 0 2,000 -0.0
04/03/2021
9.25
 10,900 9.25 9.25 9.11 300 800 -0.0
03/03/2021
9.25
 20,810 9.25 9.39 9.11 800 4,400 -0.0
02/03/2021
9.25
 8,510 9.32 9.32 9.11 10 0 0.0
01/03/2021
9.32
 11,620 8.90 9.32 8.83 0 0 0
26/02/2021
8.90
 18,500 9.04 9.11 8.76 0 500 -0.0
25/02/2021
9.04
 12,000 8.69 9.04 8.69 0 0 0
24/02/2021
8.69
 9,903 8.41 8.69 8.41 0 0 0
23/02/2021
8.41
 7,202 8.34 8.41 8.34 0 0 0
22/02/2021
8.34
 5,000 8.41 8.41 8.27 0 0 0
19/02/2021
8.41
 2,100 8.20 8.41 8.20 0 0 0
18/02/2021
8.20
 700 8.20 8.20 8.13 0 0 0
17/02/2021
8.20
 0 8.20 8.20 8.20 0 0 0
09/02/2021
8.20
 1,600 8.20 8.27 8.20 0 0 0
08/02/2021
8.20
 1,400 8.34 8.34 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |