Phong Phu Pharmaceutical JSC (HNX:PPP)
Vietnam
· Delayed Price · Currency is VND 20,200
+700 (3.59%)
At close: Mar 6, 2026
HNX:PPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 602 |
| Mar 6, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 3.59% | 1,701 |
| Mar 5, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 1,100 |
| Mar 4, 2026 | 19,500.00 | 20,200.00 | 19,500.00 | 20,000.00 | 20,000.00 | 6.38% | 400 |
| Mar 3, 2026 | 18,700.00 | 18,800.00 | 18,600.00 | 18,800.00 | 18,800.00 | 2.17% | 900 |
| Mar 2, 2026 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -3.16% | 401 |
| Feb 27, 2026 | 18,500.00 | 19,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | 3.26% | 600 |
| Feb 26, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 201 |
| Feb 24, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 300 |
| Feb 23, 2026 | 19,100.00 | 19,100.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,125 |
| Feb 11, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.55% | 200 |
| Feb 10, 2026 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | -4.69% | 500 |
| Feb 9, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 100 |
| Feb 5, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 100 |
| Feb 2, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 6.08% | 104 |
| Jan 30, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -4.74% | 100 |
| Jan 29, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 101 |
| Jan 28, 2026 | 19,000.00 | 19,400.00 | 19,000.00 | 19,000.00 | 19,000.00 | 4.40% | 3,501 |
| Jan 27, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1.11% | 100 |
| Jan 26, 2026 | 18,000.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | 1.69% | 2,101 |
| Jan 23, 2026 | 18,100.00 | 18,500.00 | 17,700.00 | 17,700.00 | 17,700.00 | -4.32% | 8,604 |
| Jan 22, 2026 | 18,200.00 | 18,900.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 2,603 |
| Jan 21, 2026 | 18,500.00 | 18,900.00 | 18,100.00 | 18,500.00 | 18,500.00 | - | 2,300 |
| Jan 20, 2026 | 18,700.00 | 19,400.00 | 18,500.00 | 18,500.00 | 18,500.00 | -5.13% | 2,402 |
| Jan 19, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 3.17% | 100 |
| Jan 15, 2026 | 18,600.00 | 19,800.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1.07% | 607 |
| Jan 14, 2026 | 18,700.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.58% | 1,000 |
| Jan 12, 2026 | 19,000.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | -5.47% | 1,300 |
| Jan 8, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 9.24% | 100 |
| Jan 7, 2026 | 19,800.00 | 19,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | -7.54% | 5,700 |
| Jan 6, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 19,900.00 | 19,900.00 | -2.93% | 200 |
| Dec 25, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2.50% | 101 |
| 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 |
| 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 |