Phong Phu Pharmaceutical JSC (HNX:PPP)
Vietnam · Delayed Price · Currency is VND 18,500
+100 (0.54%)
At close: Aug 12, 2026
HNX:PPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.54% | 100 |
| Aug 11, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 100 |
| Aug 10, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 100 |
| Aug 7, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 111 |
| Aug 6, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 600 |
| Jul 31, 2026 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 2.22% | 500 |
| Jul 30, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 200 |
| Jul 27, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 201 |
| Jul 24, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.56% | 100 |
| Jul 22, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 500 |
| Jul 21, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 500 |
| Jul 20, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 300 |
| Jul 17, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 200 |
| Jul 10, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 200 |
| Jul 7, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | -9.09% | 300 |
| Jul 6, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 10.00% | 100 |
| Jun 22, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 1,000 |
| Jun 19, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 1,000 |
| Jun 16, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 700 |
| Jun 12, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 700 |
| Jun 10, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.55% | 207 |
| Jun 5, 2026 | 18,100.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 601 |
| Jun 2, 2026 | 18,300.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.16% | 2,200 |
| Jun 1, 2026 | 18,700.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 600 |
| May 22, 2026 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 3.33% | 112 |
| May 20, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 800 |
| May 19, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 601 |
| May 18, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 2,200 |
| May 15, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 300 |
| May 12, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 400 |
| May 7, 2026 | 18,900.00 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.06% | 202 |
| May 6, 2026 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | 0.53% | 22,300 |
| May 4, 2026 | 18,900.00 | 18,900.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.53% | 200 |
| Apr 29, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.53% | 100 |
| Apr 28, 2026 | 18,400.00 | 18,800.00 | 18,300.00 | 18,800.00 | 18,800.00 | 2.17% | 400 |
| Apr 24, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.60% | 100 |
| Apr 23, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 400 |
| Apr 21, 2026 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 18,700.00 | 1.08% | 300 |
| Apr 17, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 100 |
| Apr 16, 2026 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 500 |
| Apr 14, 2026 | 18,300.00 | 18,800.00 | 18,300.00 | 18,800.00 | 18,800.00 | - | 300 |
| Apr 9, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0.53% | 400 |
| 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 | 19,900.00 | 19,900.00 | 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 |