Phong Phu Pharmaceutical JSC (HNX:PPP)
Vietnam · Delayed Price · Currency is VND 19,400
+1,300 (7.18%)
At close: Dec 2, 2025
HNX:PPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 19,000.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 7.18% | 200 |
| Dec 1, 2025 | 19,900.00 | 19,900.00 | 18,100.00 | 18,100.00 | 18,100.00 | -8.12% | 731 |
| Nov 24, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 122 |
| Nov 21, 2025 | 19,000.00 | 19,700.00 | 19,000.00 | 19,700.00 | 19,700.00 | 3.68% | 400 |
| Nov 19, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 400 |
| Nov 17, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -9.09% | 700 |
| Nov 14, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 7.73% | 100 |
| Nov 13, 2025 | 18,100.00 | 19,400.00 | 18,100.00 | 19,400.00 | 19,400.00 | -1.02% | 1,100 |
| Nov 11, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -9.68% | 601 |
| Nov 10, 2025 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 9.60% | 100 |
| Nov 6, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.02% | 202 |
| Nov 5, 2025 | 18,800.00 | 19,600.00 | 18,500.00 | 19,600.00 | 19,600.00 | 3.70% | 1,423 |
| Nov 4, 2025 | 18,200.00 | 19,800.00 | 18,200.00 | 18,900.00 | 18,900.00 | -2.07% | 502 |
| Nov 3, 2025 | 18,700.00 | 19,300.00 | 18,700.00 | 19,300.00 | 19,300.00 | -0.52% | 1,000 |
| Oct 31, 2025 | 19,900.00 | 19,900.00 | 18,600.00 | 19,400.00 | 19,400.00 | -5.37% | 3,200 |
| Oct 29, 2025 | 18,700.00 | 20,500.00 | 18,700.00 | 20,500.00 | 20,500.00 | 9.63% | 300 |
| Oct 28, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.06% | 101 |
| Oct 27, 2025 | 18,900.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | -5.03% | 6,100 |
| Oct 24, 2025 | 18,900.00 | 19,900.00 | 18,300.00 | 19,900.00 | 19,900.00 | - | 400 |
| Oct 22, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 117 |
| Oct 21, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 315 |
| Oct 17, 2025 | 22,300.00 | 22,300.00 | 19,900.00 | 19,900.00 | 19,900.00 | -7.01% | 321 |
| Oct 16, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 8.08% | 110 |
| Oct 15, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2.59% | 100 |
| Oct 14, 2025 | 21,300.00 | 22,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | -6.76% | 476 |
| Oct 13, 2025 | 20,900.00 | 20,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | 4.02% | 335 |
| Oct 9, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.02% | 200 |
| Oct 8, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 200 |
| Oct 7, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.51% | 500 |
| Oct 6, 2025 | 19,800.00 | 19,800.00 | 19,300.00 | 19,800.00 | 19,800.00 | - | 624 |
| Oct 3, 2025 | 19,000.00 | 19,900.00 | 19,000.00 | 19,800.00 | 19,800.00 | 4.76% | 500 |
| Oct 2, 2025 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | -5.50% | 457 |
| Oct 1, 2025 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | -1.48% | 400 |
| Sep 29, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 100 |
| Sep 26, 2025 | 19,800.00 | 20,500.00 | 19,800.00 | 20,500.00 | 20,500.00 | 1.49% | 767 |
| Sep 25, 2025 | 19,000.00 | 20,300.00 | 19,000.00 | 20,200.00 | 20,200.00 | 1.51% | 500 |
| Sep 24, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 242 |
| Sep 23, 2025 | 20,500.00 | 20,500.00 | 18,400.00 | 19,900.00 | 19,900.00 | - | 800 |
| Sep 22, 2025 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | 2.58% | 1,015 |
| Sep 19, 2025 | 20,300.00 | 21,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | -4.43% | 601 |
| Sep 18, 2025 | 20,000.00 | 20,300.00 | 19,800.00 | 20,300.00 | 20,300.00 | 1.50% | 300 |
| Sep 17, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 113 |
| Sep 16, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 100 |
| Sep 15, 2025 | 19,500.00 | 20,000.00 | 19,400.00 | 20,000.00 | 20,000.00 | -3.85% | 1,600 |
| Sep 12, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4.52% | 192 |
| Sep 11, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -7.87% | 200 |
| Sep 5, 2025 | 20,000.00 | 21,800.00 | 20,000.00 | 21,600.00 | 21,600.00 | 8.54% | 411 |
| Sep 4, 2025 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,900.00 | 3.65% | 400 |
| Sep 3, 2025 | 21,500.00 | 21,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | -8.57% | 1,314 |
| Aug 29, 2025 | 19,700.00 | 21,000.00 | 19,700.00 | 21,000.00 | 21,000.00 | -0.47% | 500 |