Phong Phu Pharmaceutical JSC (HNX:PPP)
Vietnam
· Delayed Price · Currency is VND 19,700
+200 (1.03%)
At close: Dec 5, 2025
HNX:PPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 28, 2025 | 19,500.00 | 21,100.00 | 19,500.00 | 21,100.00 | 21,100.00 | - | 657 |
| Aug 27, 2025 | 19,100.00 | 21,100.00 | 19,100.00 | 21,100.00 | 21,100.00 | 4.46% | 200 |
| Aug 22, 2025 | 20,300.00 | 21,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -4.72% | 1,600 |
| Aug 21, 2025 | 21,000.00 | 21,300.00 | 20,300.00 | 21,200.00 | 21,200.00 | -4.07% | 1,424 |
| Aug 20, 2025 | 19,900.00 | 22,100.00 | 19,900.00 | 22,100.00 | 22,100.00 | 9.95% | 601 |
| Aug 19, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | -3.83% | 1,510 |
| Aug 15, 2025 | 20,900.00 | 20,900.00 | 19,600.00 | 20,900.00 | 20,900.00 | -2.34% | 300 |
| Aug 14, 2025 | 19,100.00 | 22,000.00 | 18,700.00 | 21,400.00 | 21,400.00 | 7.00% | 5,100 |
| Aug 13, 2025 | 21,200.00 | 21,200.00 | 18,900.00 | 20,000.00 | 20,000.00 | 1.52% | 1,072 |
| Aug 12, 2025 | 19,200.00 | 20,200.00 | 19,200.00 | 19,700.00 | 19,700.00 | -2.48% | 696 |
| Aug 11, 2025 | 19,400.00 | 20,200.00 | 19,400.00 | 20,200.00 | 20,200.00 | -0.49% | 311 |
| Aug 8, 2025 | 19,300.00 | 20,300.00 | 19,300.00 | 20,300.00 | 20,300.00 | -0.49% | 1,721 |
| Aug 7, 2025 | 20,700.00 | 20,700.00 | 19,600.00 | 20,400.00 | 20,400.00 | -1.45% | 2,330 |
| Aug 6, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.49% | 109 |
| Aug 5, 2025 | 20,800.00 | 20,800.00 | 19,400.00 | 20,600.00 | 20,600.00 | -0.48% | 8,306 |
| Aug 4, 2025 | 20,900.00 | 20,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 500 |
| Aug 1, 2025 | 19,800.00 | 20,700.00 | 19,800.00 | 20,700.00 | 20,700.00 | -0.48% | 900 |
| Jul 31, 2025 | 20,900.00 | 20,900.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.97% | 1,500 |
| Jul 30, 2025 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.44% | 200 |
| Jul 29, 2025 | 20,400.00 | 21,000.00 | 20,400.00 | 20,900.00 | 20,900.00 | -2.79% | 2,500 |
| Jul 28, 2025 | 20,500.00 | 21,700.00 | 20,500.00 | 21,500.00 | 21,500.00 | 5.39% | 640 |
| Jul 25, 2025 | 20,200.00 | 21,900.00 | 20,100.00 | 20,400.00 | 20,400.00 | -7.69% | 2,300 |
| Jul 24, 2025 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 6.76% | 100 |
| Jul 23, 2025 | 21,400.00 | 21,400.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.43% | 2,300 |
| Jul 22, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -8.30% | 1,500 |
| Jul 21, 2025 | 21,000.00 | 22,900.00 | 20,400.00 | 22,900.00 | 22,900.00 | 6.51% | 1,191 |
| Jul 18, 2025 | 21,000.00 | 21,800.00 | 19,800.00 | 21,500.00 | 21,500.00 | 2.38% | 2,700 |
| Jul 17, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.41% | 1,100 |
| Jul 16, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 5.21% | 112 |
| Jul 14, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 3.43% | 100 |
| Jul 11, 2025 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | -9.33% | 325 |
| Jul 10, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 9.76% | 104 |
| Jul 9, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -7.66% | 200 |
| Jul 7, 2025 | 21,000.00 | 23,100.00 | 20,100.00 | 22,200.00 | 22,200.00 | 5.71% | 1,300 |
| Jul 4, 2025 | 20,300.00 | 21,000.00 | 19,500.00 | 21,000.00 | 21,000.00 | - | 2,000 |
| Jul 3, 2025 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.48% | 200 |
| Jul 2, 2025 | 19,800.00 | 20,900.00 | 19,600.00 | 20,900.00 | 20,900.00 | 0.48% | 802 |
| Jul 1, 2025 | 19,600.00 | 21,000.00 | 19,600.00 | 20,800.00 | 20,800.00 | -0.48% | 800 |
| Jun 30, 2025 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | 0.48% | 200 |
| Jun 27, 2025 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.48% | 200 |
| Jun 26, 2025 | 20,800.00 | 20,800.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 5,203 |
| Jun 25, 2025 | 20,600.00 | 21,000.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 800 |
| Jun 24, 2025 | 19,000.00 | 20,600.00 | 19,000.00 | 20,600.00 | 20,600.00 | 2.49% | 200 |
| Jun 23, 2025 | 19,600.00 | 20,100.00 | 19,600.00 | 20,100.00 | 20,100.00 | 3.08% | 603 |
| Jun 20, 2025 | 19,900.00 | 19,900.00 | 19,000.00 | 19,500.00 | 19,500.00 | -0.51% | 3,200 |
| Jun 18, 2025 | 19,100.00 | 20,000.00 | 19,100.00 | 19,600.00 | 19,600.00 | 0.51% | 3,600 |
| Jun 17, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -3.94% | 400 |
| Jun 13, 2025 | 21,500.00 | 21,500.00 | 19,000.00 | 20,300.00 | 20,300.00 | -1.93% | 1,100 |