Tổng Công ty cổ phần Phong Phú (pph)

27.80
-0.10
(-0.36%)
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
(2024-04-19) 		1.80 6.92% 895,500 0 0
26
28
27.80
2 tháng
(2024-03-19) 		1.70 6.51% 1,735,200 0 0
26
28
27.80
3 tháng
(2024-02-19) 		1.70 6.51% 2,525,600 0 0
25.50
28
27.80
6 tháng
(2023-11-20) 		3.69 15.32% 4,573,300 0 0
23.45
28
27.80
12 tháng
(2023-05-24) 		6.59 31.04% 8,461,313 0 0
21.13
28
27.80
24 tháng
(2022-05-30) 		0.71 2.61% 19,080,499 100 0.0
14.58
28.53
27.80
36 tháng
(2021-06-03) 		9.60 52.77% 42,867,034 -24,700 -0.7
14.58
30.08
27.80
60 tháng
(2019-06-14) 		18.05 185.08% 50,475,758 -180,300 -3.4
7.61
30.08
27.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
27.80
-0.20
 19,200 28 28 27.80 0 0 0
#2 16/05/2024
28
0.50
 48,800 27.60 28 27.60 0 0 0
#3 15/05/2024
27.50
0.50
 83,900 27.20 28.10 27 0 0 0
#4 14/05/2024
27
-0.30
 26,200 27.40 27.40 27 0 0 0
#5 13/05/2024
27.30
-0.10
 34,200 27.50 27.60 27.20 0 0 0
#6 10/05/2024
27.40
-0.20
 31,300 27.60 27.70 27.20 0 0 0
#7 09/05/2024
27.60
0
 48,700 27.40 27.70 27.40 0 0 0
#8 08/05/2024
27.60
0.70
 161,200 26.90 27.80 26.90 0 0 0
#9 07/05/2024
26.90
0
 63,300 26.80 27.10 26.70 0 0 0
#10 06/05/2024
26.90
0.40
 21,800 26.50 26.90 26.50 0 0 0
#11 03/05/2024
26.50
0
 100,600 26.70 26.70 26.30 0 0 0
#12 02/05/2024
26.50
-0.20
 33,600 26.70 27 26.30 0 0 0
#13 26/04/2024
26.70
0.30
 43,500 26.50 28 26.50 0 0 0
#14 25/04/2024
26.40
-0.50
 22,300 26.70 26.90 26.30 0 0 0
#15 24/04/2024
26.90
0.80
 29,900 26.30 26.90 26.10 0 0 0
#16 23/04/2024
26.10
-0.10
 56,100 26 26.60 25.90 0 0 0
#17 22/04/2024
26.20
0.20
 21,700 26 26.20 25.90 0 0 0
#18 19/04/2024
26
-0.50
 49,200 26.60 26.60 26 0 0 0
#19 17/04/2024
26.50
-0.10
 8,900 26.60 26.60 26.50 0 0 0
#20 16/04/2024
26.60
0.10
 36,400 26.40 26.60 26 0 0 0
#21 15/04/2024
26.50
-0.40
 43,600 27 27 26.40 0 0 0
#22 12/04/2024
26.90
0.20
 39,000 26.70 27.10 26.60 0 0 0
#23 11/04/2024
26.70
-0.20
 25,400 26.80 26.90 25.90 0 0 0
#24 10/04/2024
26.90
-0.10
 15,700 27 27 26.90 0 0 0
#25 09/04/2024
27
-0.20
 13,600 27.20 27.30 26.90 0 0 0
#26 08/04/2024
27.20
-0.30
 14,700 27.50 27.60 27.20 0 0 0
#27 05/04/2024
27.50
0.50
 36,800 27 27.50 26.90 0 0 0
#28 04/04/2024
27
0
 40,800 27.10 27.10 26.80 0 0 0
#29 03/04/2024
27
0
 22,700 27.10 27.30 27 0 0 0
#30 02/04/2024
27
0.10
 15,300 26.90 27 26.90 0 0 0
#31 01/04/2024
26.90
0.10
 24,300 26.80 27.10 26.80 0 0 0
#32 29/03/2024
26.80
0
 22,100 26.80 27.10 26.80 0 0 0
#33 28/03/2024
26.80
0
 19,500 26.70 26.90 26.60 0 0 0
#34 27/03/2024
26.80
0.10
 54,600 26.80 26.80 26.50 0 0 0
#35 26/03/2024
26.70
0.10
 44,500 26.70 26.80 26.60 0 0 0
#36 25/03/2024
26.60
0
 61,600 26.60 26.80 26.40 0 0 0
#37 22/03/2024
26.60
-0.20
 41,000 26.80 26.80 26.60 0 0 0
#38 21/03/2024
26.80
0.20
 85,400 26.60 26.90 26.60 0 0 0
#39 20/03/2024
26.60
0.50
 115,300 26.10 26.70 26.20 0 0 0
#40 19/03/2024
26.10
0.20
 58,500 25.90 26.10 25.70 0 0 0
#41 18/03/2024
25.90
-0.40
 60,400 26.30 26.30 25.70 0 0 0
#42 15/03/2024
26.30
0
 76,800 26.30 26.60 25.90 0 0 0
#43 14/03/2024
26.30
0.10
 21,000 26.20 26.60 26.20 0 0 0
#44 13/03/2024
26.20
0.40
 87,500 25.80 26.60 25.90 0 0 0
#45 12/03/2024
25.80
0.30
 22,700 25.50 25.80 25.60 0 0 0
#46 11/03/2024
25.50
-0.40
 38,000 25.90 25.90 25.50 0 0 0
#47 08/03/2024
25.90
0
 11,100 25.90 25.90 25.70 0 0 0
#48 07/03/2024
25.90
0
 56,500 25.90 26 25.70 0 0 0
#49 06/03/2024
25.90
0
 14,700 25.90 26 25.80 0 0 0
#50 05/03/2024
25.90
-0.10
 31,400 26 26 25.80 0 0 0
#51 04/03/2024
26
0.20
 52,000 25.80 26 25.80 0 0 0
#52 01/03/2024
25.80
0.10
 24,400 25.70 25.80 25.70 0 0 0
#53 29/02/2024
25.70
-0.20
 43,800 25.90 25.90 25.70 0 0 0
#54 28/02/2024
25.90
-0.10
 47,000 26 26 25.80 0 0 0
#55 27/02/2024
26
0
 14,400 26 26 25.90 0 0 0
#56 26/02/2024
26
0.20
 32,900 25.80 26 25.80 0 0 0
#57 23/02/2024
25.80
-0.10
 47,100 25.90 26 25.70 0 0 0
#58 22/02/2024
25.90
0
 22,200 25.90 25.90 25.80 0 0 0
#59 21/02/2024
25.90
-0.10
 37,100 26 26 25.80 0 0 0
#60 20/02/2024
26
-0.10
 26,200 26.10 26.10 25.90 0 0 0
#61 19/02/2024
26.10
0.30
 23,200 25.80 26.10 25.80 0 0 0
#62 16/02/2024
25.80
0.10
 42,300 25.70 26 25.60 0 0 0
#63 15/02/2024
25.70
0.10
 42,500 25.60 25.80 25 0 0 0
#64 07/02/2024
25.60
0
 9,200 25.60 25.60 25.50 0 0 0
#65 06/02/2024
25.60
-0.10
 40,600 25.70 25.80 25.50 0 0 0
#66 05/02/2024
25.70
-0.10
 4,600 25.80 26 25.70 0 0 0
#67 02/02/2024
25.80
0
 22,900 25.80 25.90 25.70 0 0 0
#68 01/02/2024
25.80
0
 52,200 25.80 26 25.70 0 0 0
#69 31/01/2024
25.80
-0.50
 108,100 26.30 26.30 25.80 0 0 0
#70 30/01/2024
26.30
0.10
 14,100 26.20 26.30 26 0 0 0
#71 29/01/2024
26.20
0.30
 42,100 25.90 26.30 25.80 0 0 0
#72 26/01/2024
25.90
0.20
 17,600 25.70 25.90 25.80 0 0 0
#73 25/01/2024
25.70
-0.20
 2,500 25.90 26 25.70 0 0 0
#74 24/01/2024
25.90
-0.10
 38,900 26 26 25.80 0 0 0
#75 23/01/2024
26
0
 8,700 26 26.20 26 0 0 0
#76 22/01/2024
26
0.40
 24,800 25.60 26 25.50 0 0 0
#77 19/01/2024
25.60
0.20
 26,600 25.40 25.90 25.30 0 0 0
#78 18/01/2024
25.40
0.10
 16,500 25.30 25.40 25.40 0 0 0
#79 17/01/2024
25.30
0.10
 14,500 25.20 25.40 25.30 0 0 0
#80 16/01/2024
25.20
0
 9,900 25.20 25.30 25.10 0 0 0
#81 15/01/2024
25.20
-0.10
 7,300 25.30 25.30 25 0 0 0
#82 12/01/2024
25.30
0
 19,900 25.30 25.40 25 0 0 0
#83 11/01/2024
25.30
-0.10
 21,800 25.40 25.50 25.30 0 0 0
#84 10/01/2024
25.40
0
 11,200 25.40 25.50 25.30 0 0 0
#85 09/01/2024
25.40
0.10
 26,400 25.30 25.50 25.20 0 0 0
#86 08/01/2024
25.30
0
 75,600 25.30 25.40 25.10 0 0 0
#87 05/01/2024
25.30
0.20
 62,200 25.10 25.30 24.90 0 0 0
#88 04/01/2024
25.10
0.10
 27,800 25 25.10 24.80 0 0 0
#89 03/01/2024
25
0.30
 22,100 24.70 25.20 24.60 0 0 0
#90 02/01/2024
24.70
0
 26,800 24.70 24.80 24.70 0 0 0
#91 29/12/2023
24.70
-0.10
 17,800 24.80 24.80 24.60 0 0 0
#92 28/12/2023
24.80
0.10
 16,800 24.70 25.30 24.70 0 0 0
#93 27/12/2023
24.70
0
 28,500 24.70 24.70 24.60 0 0 0
#94 26/12/2023
24.70
0
 12,200 24.70 24.89 24.60 0 0 0
#95 25/12/2023
24.70
0.10
 14,500 24.60 24.89 24.51 0 0 0
#96 22/12/2023
24.60
0.10
 15,500 24.51 24.80 24.41 0 0 0
#97 21/12/2023
24.51
0.10
 25,100 24.41 24.51 24.32 0 0 0
#98 20/12/2023
24.41
0.29
 40,200 24.12 24.51 24.12 0 0 0
#99 19/12/2023
24.12
0.10
 21,600 24.03 24.22 24.03 0 0 0
#100 18/12/2023
24.03
0
 91,100 24.03 24.22 23.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |