Phong Phu Pharmaceutical JSC (HNX:PPP)
Vietnam · Delayed Price · Currency is VND 19,900
+500 (2.58%)
At close: Dec 23, 2025
HNX:PPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.50% | 100 |
| Dec 23, 2025 | 18,600.00 | 19,900.00 | 18,600.00 | 19,900.00 | 19,900.00 | 2.58% | 200 |
| Dec 22, 2025 | 19,000.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 3.74% | 1,300 |
| Dec 19, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1.63% | 300 |
| Dec 18, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | -4.66% | 200 |
| Dec 17, 2025 | 18,300.00 | 19,300.00 | 18,300.00 | 19,300.00 | 19,300.00 | 1.58% | 400 |
| Dec 16, 2025 | 18,300.00 | 19,000.00 | 18,300.00 | 19,000.00 | 19,000.00 | - | 600 |
| Dec 15, 2025 | 19,500.00 | 19,500.00 | 18,100.00 | 19,000.00 | 19,000.00 | -3.55% | 2,600 |
| Dec 12, 2025 | 19,900.00 | 19,900.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.51% | 314 |
| Dec 11, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1.03% | 101 |
| Dec 10, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 100 |
| Dec 9, 2025 | 19,100.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | -0.51% | 200 |
| Dec 8, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.51% | 101 |
| Dec 5, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1.03% | 100 |
| Dec 4, 2025 | 18,100.00 | 19,900.00 | 18,100.00 | 19,500.00 | 19,500.00 | 0.52% | 316 |
| Dec 3, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 108 |
| 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 |