CTCP Dược phẩm Phong Phú (ppp)

15.90
-0.70
(-4.22%)
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
(2024-04-22) 		-1.40 -7.78% 20,700 -9,200 -0.1
15.90
18
15.90
2 tháng
(2024-03-21) 		-0.90 -5.14% 68,600 -3,100 -0.0
15.90
18.10
15.90
3 tháng
(2024-02-20) 		2.69 19.31% 276,100 65,000 1.2
13.91
18.10
15.90
6 tháng
(2023-11-22) 		3.65 28.18% 423,500 98,500 1.8
12.69
18.10
15.90
12 tháng
(2023-05-26) 		4 31.74% 664,104 202,000 3.3
11.90
18.10
15.90
24 tháng
(2022-05-31) 		4.73 39.91% 1,238,340 356,500 5.5
9.89
18.10
15.90
36 tháng
(2021-06-07) 		6.49 64.19% 9,743,856 445,900 7.0
8.19
18.10
15.90
60 tháng
(2019-06-17) 		8.31 100.14% 10,783,977 436,710 6.9
5.86
18.10
15.90
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
16.60
-0.10
 1,000 16.70 16.70 16.60 0 1,000 -0.0
#2 16/05/2024
16.70
-0.30
 900 17 17 16.70 0 0 0
#3 15/05/2024
17
-0.20
 1,800 17.20 17.20 17 0 0 0
#4 14/05/2024
17.20
0.40
 500 17.20 17.20 17.20 0 0 0
#5 13/05/2024
16.80
0
 500 16.80 16.80 16.80 0 0 0
#6 10/05/2024
16.80
0
 3,600 16.80 16.80 16.80 0 0 0
#7 09/05/2024
16.80
0
 600 16.90 16.90 16.80 0 300 -0.0
#8 08/05/2024
16.80
0.70
 100 16.80 16.80 16.80 0 0 0
#9 07/05/2024
16.10
-0.90
 1,500 15.70 16.10 15.60 0 1,000 -0.0
#10 06/05/2024
17
0
 2,400 16.90 17 16.90 0 2,100 0
#11 03/05/2024
17
0
 0 17 17 17 0 0 0
#12 02/05/2024
17
0.10
 500 17 17 17 0 500 -0.0
#13 26/04/2024
16.90
0
 0 16.90 16.90 16.90 0 0 0
#14 25/04/2024
16.90
-0.10
 4,600 17 17 16.90 0 4,500 -0.1
#15 24/04/2024
17
-1
 800 16.70 17 16.70 0 100 -0.0
#16 23/04/2024
18
0
 300 16.70 18 16.70 0 100 -0.0
#17 22/04/2024
18
-0.10
 1,600 16.70 18.40 16.70 500 100 0.0
#18 19/04/2024
18.10
0
 3,400 16.80 18.10 16.80 2,500 100 0.0
#19 17/04/2024
18.10
0.60
 3,300 16.70 18.10 16.50 2,700 3,200 -0.0
#20 16/04/2024
17.50
0.80
 7,200 17.40 17.70 17 0 5,900 -0.1
#21 15/04/2024
16.70
-1.40
 500 16.70 16.70 16.70 0 0 0
#22 12/04/2024
18.10
0.10
 2,100 18 18.10 18 500 0 0.0
#23 11/04/2024
18
-0.10
 1,100 16.70 18 16.70 0 0 0
#24 10/04/2024
18.10
0
 400 16.70 18.10 16.70 0 0 0
#25 09/04/2024
18.10
0.10
 1,800 16.60 18.10 16.60 500 100 0.0
#26 08/04/2024
18
-0.10
 300 18 18 18 0 0 0
#27 05/04/2024
18.10
0.30
 7,300 17.80 18.10 17.80 5,000 0 0.1
#28 04/04/2024
17.80
0
 400 17.50 17.80 16.70 0 0 0
#29 03/04/2024
17.80
0
 1,300 17.20 17.80 17.20 0 0 0
#30 02/04/2024
17.80
0
 1,700 17 19 17 0 0 0
#31 01/04/2024
17.80
0
 200 17.80 17.80 17.80 0 0 0
#32 29/03/2024
17.80
0.10
 3,300 17.70 17.80 17.70 200 0 0.0
#33 28/03/2024
17.70
0
 1,900 17.10 17.90 17.10 0 0 0
#34 27/03/2024
17.70
-0.10
 700 17.70 17.70 17.60 0 0 0
#35 26/03/2024
17.80
0
 0 17.80 17.80 17.80 0 0 0
#36 25/03/2024
17.80
0
 6,200 17.80 17.90 17.30 3,000 0 0.1
#37 22/03/2024
17.80
0.30
 2,200 17.50 18 17 1,000 0 0.0
#38 21/03/2024
17.50
0.60
 2,600 16.90 17.80 17.50 0 0 0
#39 20/03/2024
16.90
0.19
 2,500 16.71 17.74 16.81 100 400 -0.0
#40 19/03/2024
16.71
-0.18
 6,200 16.89 16.98 16.71 3,200 0 0.1
#41 18/03/2024
16.89
0.09
 15,800 16.80 16.98 16.80 10,200 700 0.2
#42 15/03/2024
16.80
-0.18
 1,300 16.98 16.98 16.80 500 0 0.0
#43 14/03/2024
16.98
0.18
 9,200 16.80 17.06 16.80 3,800 0 0.1
#44 13/03/2024
16.80
-0.18
 900 16.98 16.98 16.80 0 0 0
#45 12/03/2024
16.98
-0.09
 1,400 17.06 17.06 16.45 0 1,000 -0.0
#46 11/03/2024
17.06
0.61
 26,800 16.45 18.03 16.45 13,800 12,900 0.0
#47 08/03/2024
16.45
-0.18
 8,900 16.63 16.63 16.01 6,500 6,800 -0.0
#48 07/03/2024
16.63
0
 6,900 16.63 16.63 16.36 3,200 4,900 -0.0
#49 06/03/2024
16.63
0.70
 27,900 15.93 16.80 16.10 16,700 5,600 0.2
#50 05/03/2024
15.93
0.18
 21,200 15.75 16.19 15.75 16,400 0 0.3
#51 04/03/2024
15.75
0.09
 13,300 15.66 15.75 15.66 5,100 1,000 0.1
#52 01/03/2024
15.66
0.53
 13,800 15.14 16.01 15.31 5,000 0 0.1
#53 29/02/2024
15.14
0.35
 10,000 14.79 15.31 15.05 3,900 0 0.1
#54 28/02/2024
14.79
0.35
 34,100 14.44 14.88 14.44 12,200 0 0.2
#55 27/02/2024
14.44
0.18
 1,800 14.26 14.44 14.44 0 0 0
#56 26/02/2024
14.26
0
 0 14.26 14.26 14.26 0 0 0
#57 23/02/2024
14.26
0.18
 3,500 14.09 14.88 14.09 500 0 0.0
#58 22/02/2024
14.09
0
 500 14.09 14.18 14.09 0 0 0
#59 21/02/2024
14.09
0.18
 1,500 13.91 14.88 14.09 300 0 0.0
#60 20/02/2024
13.91
0
 0 13.91 13.91 13.91 0 0 0
#61 19/02/2024
13.91
0.09
 10,200 13.83 13.91 13.83 0 10,000 -0.2
#62 16/02/2024
13.83
-1.14
 100 14.96 14.96 13.83 0 100 -0.0
#63 15/02/2024
14.96
1.14
 100 13.83 14.96 14.96 0 0 0
#64 07/02/2024
13.83
-1.05
 100 14.88 14.88 13.83 0 100 -0.0
#65 06/02/2024
14.88
0
 0 14.88 14.88 14.88 0 0 0
#66 05/02/2024
14.88
0
 11,100 14.88 15.75 14.00 10,100 7,600 0.0
#67 02/02/2024
14.88
0.88
 1,500 14.00 14.88 14.70 0 500 -0.0
#68 01/02/2024
14.00
0
 400 14.00 14.44 14.00 100 0 0.0
#69 31/01/2024
14.00
-0.26
 100 14.26 14.26 14.00 100 0 0.0
#70 30/01/2024
14.26
-0.18
 600 14.44 14.61 13.65 0 100 -0.0
#71 29/01/2024
14.44
-0.18
 400 14.61 14.61 14.44 0 0 0
#72 26/01/2024
14.61
0.88
 200 13.74 14.61 13.74 0 0 0
#73 25/01/2024
13.74
0.18
 200 13.56 13.74 13.56 100 0 0.0
#74 24/01/2024
13.56
-0.88
 100 14.44 14.44 13.56 0 100 -0.0
#75 23/01/2024
14.44
0.44
 5,600 14.00 14.44 13.56 2,500 0 0.0
#76 22/01/2024
14.00
0
 10,100 14.00 14.00 14.00 200 10,000 -0.2
#77 19/01/2024
14.00
0
 0 14.00 14.00 14.00 0 0 0
#78 18/01/2024
14.00
0
 2,100 14.00 14.26 14.00 1,800 0 0.0
#79 17/01/2024
14.00
-0.53
 300 14.53 14.53 13.39 200 100 0.0
#80 16/01/2024
14.53
0.18
 2,000 14.35 14.53 14.26 0 0 0
#81 15/01/2024
14.35
-0.09
 200 14.44 14.44 13.04 200 100 0.0
#82 12/01/2024
14.44
0.70
 400 13.74 14.44 14.44 0 0 0
#83 11/01/2024
13.74
-0.88
 100 14.61 14.61 13.74 0 0 0
#84 10/01/2024
14.61
0.18
 1,800 14.44 14.70 13.56 1,700 0 0.0
#85 09/01/2024
14.44
0
 0 14.44 14.44 14.44 0 0 0
#86 08/01/2024
14.44
0
 0 14.44 14.44 14.44 0 0 0
#87 05/01/2024
14.44
-0.26
 1,000 14.70 14.70 14.18 400 0 0.0
#88 04/01/2024
14.70
0
 25,000 14.70 14.70 14.70 15,000 600 0.2
#89 03/01/2024
14.70
0.70
 5,400 14.00 14.88 14.18 2,000 0 0.0
#90 02/01/2024
14.00
1.05
 17,300 12.95 14.18 14.00 13,000 0 0.2
#91 29/12/2023
12.95
-0.96
 500 13.91 13.91 12.95 0 0 0
#92 28/12/2023
13.91
0
 11,900 13.91 14.09 13.91 6,700 0 0.1
#93 27/12/2023
13.91
0.18
 10,200 13.74 14.00 13.83 5,000 0 0.1
#94 26/12/2023
13.74
0
 3,100 13.74 13.74 13.74 1,800 0 0.0
#95 25/12/2023
13.74
0.26
 100 13.48 13.74 13.74 0 0 0
#96 22/12/2023
13.48
0.53
 1,800 12.95 13.48 13.30 0 0 0
#97 21/12/2023
12.95
0
 0 12.95 12.95 12.95 0 0 0
#98 20/12/2023
12.95
0
 0 12.95 12.95 12.95 0 0 0
#99 19/12/2023
12.95
-0.35
 2,100 13.30 14.09 12.95 0 0 0
#100 18/12/2023
13.30
0.09
 100 13.21 13.30 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |