Phong Phu Pharmaceutical JSC (HNX:PPP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
19,800
+900 (4.76%)
At close: Oct 3, 2025

HNX:PPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202519,000.0019,900.0019,000.0019,800.0019,800.004.76%500
Oct 2, 202518,700.0018,900.0018,700.0018,900.0018,900.00-5.50%457
Oct 1, 202519,900.0020,000.0019,900.0020,000.0020,000.00-1.48%400
Sep 29, 202520,300.0020,300.0020,300.0020,300.0020,300.00-0.98%100
Sep 26, 202519,800.0020,500.0019,800.0020,500.0020,500.001.49%767
Sep 25, 202519,000.0020,300.0019,000.0020,200.0020,200.001.51%500
Sep 24, 202519,900.0019,900.0019,900.0019,900.0019,900.00-242
Sep 23, 202520,500.0020,500.0018,400.0019,900.0019,900.00-800
Sep 22, 202519,500.0019,900.0019,500.0019,900.0019,900.002.58%1,015
Sep 19, 202520,300.0021,000.0019,400.0019,400.0019,400.00-4.43%601
Sep 18, 202520,000.0020,300.0019,800.0020,300.0020,300.001.50%300
Sep 17, 202520,000.0020,000.0020,000.0020,000.0020,000.00-113
Sep 16, 202520,000.0020,000.0020,000.0020,000.0020,000.00-100
Sep 15, 202519,500.0020,000.0019,400.0020,000.0020,000.00-3.85%1,600
Sep 12, 202520,800.0020,800.0020,800.0020,800.0020,800.004.52%192
Sep 11, 202519,900.0019,900.0019,900.0019,900.0019,900.00-7.87%200
Sep 5, 202520,000.0021,800.0020,000.0021,600.0021,600.008.54%411
Sep 4, 202519,800.0019,900.0019,800.0019,900.0019,900.003.65%400
Sep 3, 202521,500.0021,500.0019,200.0019,200.0019,200.00-8.57%1,314
Aug 29, 202519,700.0021,000.0019,700.0021,000.0021,000.00-0.47%500
Aug 28, 202519,500.0021,100.0019,500.0021,100.0021,100.00-657
Aug 27, 202519,100.0021,100.0019,100.0021,100.0021,100.004.46%200
Aug 22, 202520,300.0021,400.0020,200.0020,200.0020,200.00-4.72%1,600
Aug 21, 202521,000.0021,300.0020,300.0021,200.0021,200.00-4.07%1,424
Aug 20, 202519,900.0022,100.0019,900.0022,100.0022,100.009.95%601
Aug 19, 202520,000.0020,100.0020,000.0020,100.0020,100.00-3.83%1,510
Aug 15, 202520,900.0020,900.0019,600.0020,900.0020,900.00-2.34%300
Aug 14, 202519,100.0022,000.0018,700.0021,400.0021,400.007.00%5,100
Aug 13, 202521,200.0021,200.0018,900.0020,000.0020,000.001.52%1,072
Aug 12, 202519,200.0020,200.0019,200.0019,700.0019,700.00-2.48%696
Aug 11, 202519,400.0020,200.0019,400.0020,200.0020,200.00-0.49%311
Aug 8, 202519,300.0020,300.0019,300.0020,300.0020,300.00-0.49%1,721
Aug 7, 202520,700.0020,700.0019,600.0020,400.0020,400.00-1.45%2,330
Aug 6, 202520,700.0020,700.0020,700.0020,700.0020,700.000.49%109
Aug 5, 202520,800.0020,800.0019,400.0020,600.0020,600.00-0.48%8,306
Aug 4, 202520,900.0020,900.0020,700.0020,700.0020,700.00-500
Aug 1, 202519,800.0020,700.0019,800.0020,700.0020,700.00-0.48%900
Jul 31, 202520,900.0020,900.0020,600.0020,800.0020,800.000.97%1,500
Jul 30, 202520,700.0020,700.0020,600.0020,600.0020,600.00-1.44%200
Jul 29, 202520,400.0021,000.0020,400.0020,900.0020,900.00-2.79%2,500
Jul 28, 202520,500.0021,700.0020,500.0021,500.0021,500.005.39%640
Jul 25, 202520,200.0021,900.0020,100.0020,400.0020,400.00-7.69%2,300
Jul 24, 202522,100.0022,100.0022,100.0022,100.0022,100.006.76%100
Jul 23, 202521,400.0021,400.0020,700.0020,700.0020,700.00-1.43%2,300
Jul 22, 202521,000.0021,000.0021,000.0021,000.0021,000.00-8.30%1,500
Jul 21, 202521,000.0022,900.0020,400.0022,900.0022,900.006.51%1,191
Jul 18, 202521,000.0021,800.0019,800.0021,500.0021,500.002.38%2,700
Jul 17, 202521,800.0021,800.0021,000.0021,000.0021,000.00-5.41%1,100
Jul 16, 202522,200.0022,200.0022,200.0022,200.0022,200.005.21%112
Jul 14, 202521,100.0021,100.0021,100.0021,100.0021,100.003.43%100