Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Tổng CTCP Phong Phú
Mã CK:      PPHC      20.50      +0.50 (+2.50%)      (cập nhật 22:05 21/06/2017)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: May mặc, trang sức & vật dụng cá nhân
Website: Đang cập nhật
PPHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/06/2017 20,500 0.50 2.50 20,000 20,500 20,500 55,000 1,127,500,000
26/05/2017 20,000 -0.25 -1.23 20,250 20,000 20,000 50,000 1,000,000,000
19/05/2017 20,250 0.18 0.91 20,067 20,500 20,000 900,000 18,150,000,000
18/05/2017 20,067 0.27 1.35 19,800 20,500 19,700 925,000 18,642,500,000
15/05/2017 19,800 -0.03 -0.17 19,833 20,500 19,000 990,000 19,889,500,000
08/05/2017 20,563 -0.08 -0.39 20,643 22,000 19,700 1,210,000 24,669,500,000
06/05/2017 20,643 0.44 2.19 20,200 22,000 19,700 1,160,000 23,669,500,000
05/05/2017 20,200 0.20 1.00 20,000 21,000 19,700 1,040,000 21,039,500,000
28/04/2017 20,000 -0.38 -1.84 20,375 20,500 19,700 340,000 6,939,500,000
20/04/2017 20,375 0.38 1.88 20,000 21,500 19,700 390,000 8,014,500,000
06/04/2017 20,000 -0.33 -1.64 20,333 20,500 19,700 340,000 6,939,500,000
05/04/2017 20,333 0.12 0.59 20,214 22,000 19,700 632,000 13,179,500,000
29/03/2017 20,214 0.34 1.71 19,875 22,000 19,500 636,000 13,257,500,000
28/03/2017 19,875 -0.13 -0.63 20,000 20,500 19,500 344,000 7,017,500,000
22/02/2017 20,000 0.20 1.01 19,800 20,500 19,700 355,000 7,239,500,000
21/02/2017 19,800 0.05 0.25 19,750 20,500 19,000 384,000 7,790,500,000
14/02/2017 19,750 -0.25 -1.25 20,000 20,500 19,000 369,000 7,490,500,000
11/02/2017 20,000 0.50 2.56 19,500 20,500 19,700 340,000 6,939,500,000
10/02/2017 19,500 0.30 1.56 19,200 20,500 18,000 1,240,000 23,139,500,000
09/02/2017 19,200 0.03 0.17 19,167 20,500 18,000 1,260,000 23,499,500,000
03/02/2017 19,167 -0.23 -1.20 19,400 20,500 18,000 1,290,000 24,069,500,000
02/02/2017 19,400 -0.30 -1.52 19,700 20,500 18,000 390,000 7,869,500,000
01/02/2017 19,700 -0.18 -0.88 19,875 20,500 19,000 420,000 8,484,500,000
25/01/2017 19,875 -0.13 -0.63 20,000 20,500 19,500 390,000 7,914,500,000
24/01/2017 20,000 0.50 2.56 19,500 20,500 19,700 340,000 6,939,500,000
23/01/2017 19,500 0.30 1.56 19,200 20,500 18,000 390,000 7,839,500,000
16/01/2017 19,200 -0.30 -1.54 19,500 20,500 18,000 415,000 8,289,500,000
15/01/2017 19,500 -0.50 -2.50 20,000 20,500 18,000 365,000 7,389,500,000
13/01/2017 20,000 0.55 2.83 19,450 20,500 19,700 340,000 6,939,500,000
07/01/2017 19,450 0.63 3.36 18,817 20,500 17,800 440,000 8,719,500,000
05/01/2017 18,817 -0.20 -1.07 19,020 20,500 17,500 485,000 9,509,500,000
30/12/2016 19,020 -0.68 -3.45 19,700 20,500 17,500 385,000 7,729,500,000
31/08/2016 19,700 1.10 5.91 18,600 19,700 19,700 25,000 492,500,000
23/08/2016 18,600 -1.10 -5.58 19,700 19,700 17,500 55,000 1,017,500,000
13/08/2016 19,700 1.10 5.91 18,600 19,700 19,700 25,000 492,500,000
11/08/2016 18,600 0.37 2.01 18,233 19,700 17,500 45,000 842,500,000
05/08/2016 18,233 -0.37 -1.97 18,600 19,700 17,500 95,000 1,717,500,000
03/08/2016 18,600 -1.10 -5.58 19,700 19,700 17,500 75,000 1,367,500,000
15/07/2016 19,700 1.10 5.91 18,600 19,700 19,700 25,000 492,500,000
07/07/2016 18,600 -1.10 -5.58 19,700 19,700 17,500 75,000 1,367,500,000
24/06/2016 19,700 1.10 5.91 18,600 19,700 19,700 25,000 492,500,000
16/06/2016 18,600 0.53 2.95 18,067 19,700 17,500 55,000 1,017,500,000
15/06/2016 18,067 -0.28 -1.54 18,350 19,700 17,000 75,000 1,357,500,000
07/06/2016 18,350 -1.35 -6.85 19,700 19,700 17,000 45,000 832,500,000
17/05/2016 19,700 1.37 7.46 18,333 19,700 19,700 25,000 492,500,000
08/05/2016 18,333 -1.37 -6.94 19,700 19,700 17,500 85,000 1,545,500,000
07/05/2016 19,700 0.85 4.51 18,850 19,700 19,700 25,000 492,500,000
06/05/2016 18,850 0.28 1.52 18,567 19,700 18,000 45,000 852,500,000
28/04/2016 18,567 -0.28 -1.50 18,850 19,700 18,000 65,000 1,212,500,000
27/04/2016 18,850 -0.85 -4.31 19,700 19,700 18,000 45,000 852,500,000
23/04/2016 19,700 0.60 3.14 19,100 19,700 19,700 25,000 492,500,000
19/04/2016 19,100 -0.95 -4.74 20,050 19,700 18,500 45,000 862,500,000
14/04/2016 20,050 -0.52 -2.51 20,567 22,000 18,500 165,000 3,462,500,000
10/04/2016 20,567 0.87 4.40 19,700 22,000 19,700 145,000 3,092,500,000
09/04/2016 19,700 0.10 0.51 19,600 19,700 19,700 25,000 492,500,000
08/04/2016 19,600 -0.28 -1.41 19,880 19,700 19,500 45,000 882,500,000
07/04/2016 19,880 0.06 0.32 19,817 20,200 19,500 155,000 3,092,500,000
05/04/2016 19,817 0.05 0.23 19,771 20,200 19,500 185,000 3,677,500,000
04/04/2016 19,771 -0.15 -0.77 19,925 20,200 19,500 205,000 4,067,500,000
01/04/2016 19,925 -0.06 -0.31 19,986 21,000 19,500 305,000 6,167,500,000
30/03/2016 19,986 0.06 0.31 19,925 21,000 19,500 285,000 5,777,500,000
29/03/2016 19,925 -0.14 -0.71 20,067 21,000 19,500 175,000 3,567,500,000
27/03/2016 20,067 -0.28 -1.39 20,350 21,000 19,500 145,000 2,982,500,000
26/03/2016 20,350 0.65 3.30 19,700 21,000 19,700 125,000 2,592,500,000
02/02/2016 19,700 1.35 7.36 18,350 19,700 19,700 25,000 492,500,000
25/01/2016 18,350 -1.35 -6.85 19,700 19,700 17,000 45,000 832,500,000
29/10/2015 19,700 -0.15 -0.76 19,850 19,700 19,700 25,000 492,500,000
28/10/2015 19,850 -0.05 -0.25 19,900 20,000 19,700 55,000 1,092,500,000
24/10/2015 19,900 -0.03 -0.13 19,925 20,000 19,700 105,000 2,092,500,000
20/10/2015 19,925 0.03 0.13 19,900 20,000 19,700 155,000 3,092,500,000
19/10/2015 19,900 0.05 0.25 19,850 20,000 19,700 125,000 2,492,500,000
15/10/2015 19,850 0.15 0.76 19,700 20,000 19,700 75,000 1,492,500,000
28/08/2015 19,700 0.10 0.51 19,600 19,700 19,700 25,000 492,500,000
27/08/2015 19,600 -0.13 -0.67 19,733 19,700 19,500 225,000 4,392,500,000
25/08/2015 19,733 -0.07 -0.34 19,800 20,000 19,500 325,000 6,392,500,000
21/08/2015 19,800 0.18 0.93 19,617 20,000 19,500 375,000 7,392,500,000
19/08/2015 19,617 0.07 0.34 19,550 20,000 19,000 400,000 7,870,000,000
16/08/2015 19,550 0.15 0.77 19,400 20,000 19,000 100,000 1,970,000,000
13/08/2015 19,400 -0.30 -1.52 19,700 19,700 19,000 50,000 970,000,000
29/06/2015 19,700 -5.53 -21.93 25,233 19,700 19,700 25,000 492,500,000
27/06/2015 25,233 5.53 28.09 19,700 28,000 19,700 95,000 2,452,500,000
05/05/2015 19,700 -0.90 -4.37 20,600 19,700 19,700 25,000 492,500,000
04/05/2015 20,600 -2.70 -11.59 23,300 21,500 19,700 45,000 922,500,000
03/05/2015 23,300 2.70 13.11 20,600 26,000 19,700 130,000 3,132,500,000
27/04/2015 20,600 0.90 4.57 19,700 21,500 19,700 45,000 922,500,000
21/04/2015 19,700 -2.65 -11.86 22,350 19,700 19,700 25,000 492,500,000
13/04/2015 22,350 2.65 13.45 19,700 25,000 19,700 125,000 2,992,500,000
09/04/2015 19,700 -2.25 -10.25 21,950 19,700 19,700 25,000 492,500,000
01/04/2015 21,950 -2.55 -10.41 24,500 24,200 19,700 225,000 5,332,500,000
12/03/2015 24,500 1.00 4.26 23,500 25,000 24,000 100,000 2,450,000,000
07/12/2014 23,500 0.15 0.64 23,350 23,500 23,500 5,000 117,500,000
06/12/2014 23,350 0.12 0.50 23,233 23,500 23,200 55,000 1,277,500,000
05/12/2014 23,233 -0.01 -0.03 23,240 23,500 23,000 255,000 5,877,500,000
02/12/2014 23,240 0.07 0.28 23,175 23,500 23,000 325,000 7,497,500,000
27/11/2014 23,175 0.11 0.47 23,067 23,500 23,000 320,000 7,410,000,000
23/11/2014 23,067 0.02 0.07 23,050 23,200 23,000 300,000 6,940,000,000
22/11/2014 23,050 0.01 0.04 23,040 23,200 23,000 350,000 8,090,000,000
21/11/2014 23,040 0.04 0.17 23,000 23,200 23,000 550,000 12,690,000,000
14/11/2014 23,000 0.90 4.07 22,100 23,000 23,000 200,000 4,600,000,000
09/11/2014 22,100 -0.05 -0.23 22,150 22,100 22,100 50,000 1,105,000,000
03/11/2014 22,150 -0.05 -0.23 22,200 22,200 22,100 350,000 7,765,000,000
01/11/2014 22,200 0.95 4.47 21,250 22,200 22,200 300,000 6,660,000,000
25/10/2014 21,250 0.08 0.39 21,167 21,500 21,000 330,000 6,945,000,000
21/10/2014 21,167 0.17 0.80 21,000 21,500 21,000 430,000 9,045,000,000
17/10/2014 21,000 1.00 5.00 20,000 21,000 21,000 100,000 2,100,000,000
09/10/2014 20,000 -0.25 -1.23 20,250 20,000 20,000 200,000 4,000,000,000
02/10/2014 20,250 -0.08 -0.41 20,333 21,000 20,000 350,000 7,050,000,000
25/09/2014 19,650 -0.05 -0.25 19,700 19,800 19,500 150,000 2,955,000,000
23/09/2014 19,700 -0.03 -0.13 19,725 19,800 19,500 300,000 5,925,000,000
21/09/2014 19,725 -0.08 -0.38 19,800 19,800 19,500 500,000 9,885,000,000
19/09/2014 19,800 -0.07 -0.34 19,867 19,800 19,800 350,000 6,930,000,000
18/09/2014 19,867 0.22 1.10 19,650 20,000 19,800 360,000 7,130,000,000
17/09/2014 19,650 0.05 0.26 19,600 20,000 19,000 380,000 7,510,000,000
15/09/2014 19,600 0.10 0.51 19,500 20,000 19,000 230,000 4,540,000,000
11/09/2014 19,500 0.50 2.63 19,000 20,000 19,000 30,000 580,000,000
10/09/2014 19,000 -1.00 -5.00 20,000 19,000 19,000 20,000 380,000,000
03/09/2014 20,000 0.75 3.90 19,250 20,000 20,000 17,000 340,000,000
31/08/2014 19,250 0.75 4.05 18,500 20,000 18,500 217,000 4,040,000,000
16/08/2014 18,500 -0.50 -2.63 19,000 18,500 18,500 20,000 370,000,000
04/07/2014 19,000 0.15 0.80 18,850 19,000 19,000 500,000 9,500,000,000
03/07/2014 18,850 0.13 0.67 18,725 19,000 18,700 700,000 13,240,000,000
28/06/2014 18,725 0.09 0.49 18,633 19,000 18,500 820,000 15,464,000,000
26/06/2014 18,633 0.03 0.18 18,600 18,700 18,500 320,000 5,964,000,000
25/06/2014 18,600 -0.10 -0.53 18,700 18,700 18,500 120,000 2,224,000,000
31/05/2014 18,700 0.35 1.91 18,350 18,700 18,700 20,000 374,000,000
30/05/2014 18,350 -0.35 -1.87 18,700 18,700 18,000 2,320,000 41,774,000,000
27/05/2014 18,700 0.70 3.89 18,000 18,700 18,700 20,000 374,000,000
28/04/2014 18,500 -0.50 -2.63 19,000 18,500 18,500 200,000 3,700,000,000
15/04/2014 19,000 2.00 11.76 17,000 19,000 19,000 20,000 380,000,000
03/03/2014 16,500 4.00 32.00 12,500 16,500 16,500 200,000 3,300,000,000
02/03/2014 12,500 1.50 13.64 11,000 13,000 12,000 90,000 1,125,000,000
01/08/2013 11,000 1.80 19.57 9,200 11,000 11,000 100,000 1,100,000,000
30/06/2013 9,200 -2.80 -23.33 12,000 9,200 9,200 5,000 46,000,000
04/05/2013 11,250 2.75 32.35 8,500 11,500 11,000 60,000 675,000,000
29/04/2013 8,500 -1.50 -15.00 10,000 9,000 8,000 20,000 170,000,000
13/03/2013 10,000 -15.00 -60.00 25,000 10,000 10,000 200,000 2,000,000,000
14/07/2012 25,000 -1.11 -4.23 26,105 25,000 25,000 100,000 2,500,000,000
12/07/2012 26,105 -0.13 -0.50 26,235 28,000 25,000 460,000 11,920,000,000
05/07/2012 26,235 -0.27 -1.00 26,500 28,000 25,000 420,000 10,920,000,000
13/06/2012 26,500 16.50 165.00 10,000 28,000 25,000 40,000 1,060,000,000
26/09/2011 10,000 -15.00 -60.00 25,000 10,000 10,000 10,000 100,000,000
04/04/2011 25,000 -2.50 -9.09 27,500 25,000 25,000 100,000 2,500,000,000
03/04/2011 27,500 -2.50 -8.33 30,000 30,000 25,000 130,000 3,400,000,000
04/03/2011 30,000 0.33 1.12 29,667 30,000 30,000 30,000 900,000,000
02/03/2011 29,667 -0.33 -1.11 30,000 30,000 29,000 80,000 2,370,000,000
22/02/2011 30,000 0.67 2.27 29,333 30,000 30,000 50,000 1,500,000,000
18/02/2011 29,333 -0.29 -0.99 29,625 30,000 28,000 150,000 4,300,000,000
15/02/2011 29,625 -0.20 -0.65 29,820 30,000 28,000 1,450,000 42,900,000,000
14/02/2011 29,820 -0.09 -0.30 29,909 30,000 29,000 2,300,000 68,575,000,000
11/02/2011 29,909 0.02 0.07 29,889 30,000 29,000 2,050,000 61,300,000,000
10/02/2011 29,889 -0.11 -0.37 30,000 30,000 29,000 1,650,000 49,300,000,000
04/12/2010 30,000 10.00 50.00 20,000 30,000 30,000 30,000 900,000,000
17/10/2009 20,000 0.00 ■■ 0.00 0 20,000 20,000 2,400 48,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp