Phong Phu Pharmaceutical JSC (HNX:PPP)
Vietnam · Delayed Price · Currency is VND 18,700
+600 (3.31%)
At close: Apr 6, 2026
HNX:PPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 18,300.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 3.31% | 300 |
| Apr 3, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 100 |
| Apr 2, 2026 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 901 |
| Apr 1, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -4.71% | 100 |
| Mar 30, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.04% | 100 |
| Mar 25, 2026 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | - | 210 |
| Mar 24, 2026 | 19,400.00 | 19,400.00 | 19,300.00 | 19,300.00 | 19,300.00 | 6.63% | 400 |
| Mar 23, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -9.50% | 100 |
| Mar 20, 2026 | 18,000.00 | 20,000.00 | 18,000.00 | 20,000.00 | 20,000.00 | 5.26% | 1,200 |
| Mar 19, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -7.32% | 700 |
| Mar 18, 2026 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 19,000.00 | -0.49% | 3,322 |
| Mar 17, 2026 | 20,300.00 | 20,600.00 | 20,300.00 | 20,600.00 | 19,092.68 | - | 828 |
| Mar 16, 2026 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 19,092.68 | 0.49% | 3,700 |
| Mar 13, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,000.00 | -1.91% | 2,402 |
| Mar 11, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,370.73 | 10.00% | 102 |
| Mar 10, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,609.76 | -5.94% | 200 |
| Mar 9, 2026 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 18,721.95 | - | 602 |
| Mar 6, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,200.00 | 18,721.95 | 3.59% | 1,701 |
| Mar 5, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,073.17 | -2.50% | 1,100 |
| Mar 4, 2026 | 19,500.00 | 20,200.00 | 19,500.00 | 20,000.00 | 18,536.59 | 6.38% | 400 |
| Mar 3, 2026 | 18,700.00 | 18,800.00 | 18,600.00 | 18,800.00 | 17,424.39 | 2.17% | 900 |
| Mar 2, 2026 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 17,053.66 | -3.16% | 401 |
| Feb 27, 2026 | 18,500.00 | 19,000.00 | 18,500.00 | 19,000.00 | 17,609.76 | 3.26% | 600 |
| Feb 26, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 17,053.66 | - | 201 |
| Feb 24, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 17,053.66 | - | 300 |
| Feb 23, 2026 | 19,100.00 | 19,100.00 | 18,400.00 | 18,400.00 | 17,053.66 | - | 2,125 |
| Feb 11, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 17,053.66 | 0.55% | 200 |
| Feb 10, 2026 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 16,960.98 | -4.69% | 500 |
| Feb 9, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 17,795.12 | - | 100 |
| Feb 5, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 17,795.12 | - | 100 |
| Feb 2, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 17,795.12 | 6.08% | 104 |
| Jan 30, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,775.61 | -4.74% | 100 |
| Jan 29, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,609.76 | - | 101 |
| Jan 28, 2026 | 19,000.00 | 19,400.00 | 19,000.00 | 19,000.00 | 17,609.76 | 4.40% | 3,501 |
| Jan 27, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 16,868.29 | 1.11% | 100 |
| Jan 26, 2026 | 18,000.00 | 18,300.00 | 17,900.00 | 18,000.00 | 16,682.93 | 1.69% | 2,101 |
| Jan 23, 2026 | 18,100.00 | 18,500.00 | 17,700.00 | 17,700.00 | 16,404.88 | -4.32% | 8,604 |
| Jan 22, 2026 | 18,200.00 | 18,900.00 | 18,200.00 | 18,500.00 | 17,146.34 | - | 2,603 |
| Jan 21, 2026 | 18,500.00 | 18,900.00 | 18,100.00 | 18,500.00 | 17,146.34 | - | 2,300 |
| Jan 20, 2026 | 18,700.00 | 19,400.00 | 18,500.00 | 18,500.00 | 17,146.34 | -5.13% | 2,402 |
| Jan 19, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,073.17 | 3.17% | 100 |
| Jan 15, 2026 | 18,600.00 | 19,800.00 | 18,500.00 | 18,900.00 | 17,517.07 | 1.07% | 607 |
| Jan 14, 2026 | 18,700.00 | 18,900.00 | 18,600.00 | 18,700.00 | 17,331.71 | -1.58% | 1,000 |
| Jan 12, 2026 | 19,000.00 | 19,000.00 | 18,600.00 | 19,000.00 | 17,609.76 | -5.47% | 1,300 |
| Jan 8, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 18,629.27 | 9.24% | 100 |
| Jan 7, 2026 | 19,800.00 | 19,900.00 | 18,400.00 | 18,400.00 | 17,053.66 | -7.54% | 5,700 |
| Jan 6, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 19,900.00 | 18,443.90 | -2.93% | 200 |
| Dec 25, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,000.00 | 2.50% | 101 |
| Dec 24, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,536.59 | 0.50% | 100 |
| Dec 23, 2025 | 18,600.00 | 19,900.00 | 18,600.00 | 19,900.00 | 18,443.90 | 2.58% | 200 |