CTCP Chứng khoán Phú Hưng (phs)

11.50
-2
(-14.81%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		3.50 35% 24,900 1,000 0.0
9.60
15.10
13.50
2 tháng
(2025-11-28) 		1.60 13.45% 38,200 1,000 0.0
9.60
15.10
13.50
3 tháng
(2025-10-29) 		0.40 3.05% 49,900 1,000 0.0
9.60
15.10
13.50
6 tháng
(2025-07-31) 		0 0% 65,200 100 0.0
9.60
15.80
13.50
12 tháng
(2025-02-03) 		3.30 32.30% 82,801 -100 -0.0
8.12
15.80
13.50
24 tháng
(2024-02-07) 		-2.97 -18.06% 203,340 411 0.0
8.12
20.06
13.50
36 tháng
(2023-02-13) 		-5.02 -27.12% 284,716 257,993 3.3
8.12
20.06
13.50
60 tháng
(2021-02-22) 		4.40 48.41% 744,449 -5,532,387 -114.0
8.08
25.01
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.15 (Volume + 7.15%, Ratio=0.07)
22/06/2022
19.29
 0 19.29 19.29 19.29 0 0 0
21/06/2022
19.25
 0 19.25 19.25 19.25 0 0 0
20/06/2022
19.51
 2,600 19.51 19.51 18.71 2,400 100 0.0
17/06/2022
17.64
 300 18.27 18.27 17.64 0 0 0
16/06/2022
18.53
 200 18.62 18.62 18.53 0 100 -0.0
15/06/2022
18.27
 300 18.71 18.71 18.27 0 100 -0.0
14/06/2022
18.98
 6,200 18.36 18.98 18.36 6,200 100 0.1
13/06/2022
18.44
 0 18.44 18.44 18.44 0 0 0
10/06/2022
18.27
 200 18.53 18.53 18.27 0 0 0
09/06/2022
18.62
 140 18.62 18.62 18.62 0 0 0
08/06/2022
17.11
 2,000 16.04 17.11 16.04 1,000 0 0.0
07/06/2022
16.04
 500 16.04 16.04 16.04 500 0 0.0
06/06/2022
16.04
 100 16.04 16.04 16.04 0 0 0
03/06/2022
15.33
 0 15.33 15.33 15.33 0 0 0
02/06/2022
15.33
 0 15.33 15.33 15.33 0 0 0
01/06/2022
15.33
 0 15.33 15.33 15.33 0 0 0
31/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
30/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
27/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
26/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
25/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
24/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
23/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
20/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
19/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
18/05/2022
15.33
 600 15.33 15.33 15.33 0 0 0
17/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
16/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
13/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
12/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
11/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
10/05/2022
15.42
 200 15.24 15.42 15.24 200 0 0.0
09/05/2022
15.50
 100 15.50 15.50 15.50 0 0 0
06/05/2022: Cổ tức tiền mặt tỉ lệ: 4.8%
06/05/2022
14.88
 0 14.88 14.88 14.88 0 0 0
05/05/2022
14.90
 0 14.90 14.90 14.90 0 0 0
04/05/2022
17.15
 1,681 14.64 17.15 14.64 500 700 -0.0
29/04/2022
17.15
 0 17.15 17.15 17.15 0 0 0
28/04/2022
17.15
 0 17.15 17.15 17.15 0 0 0
27/04/2022
17.15
 0 17.15 17.15 17.15 0 0 0
26/04/2022
17.15
 1 17.15 17.15 17.15 0 0 0
25/04/2022
17.15
 1 17.15 17.15 17.15 0 0 0
22/04/2022
17.15
 0 17.15 17.15 17.15 0 0 0
21/04/2022
17.24
 1,400 17.15 17.24 17.15 1,400 0 0.0
20/04/2022
17.24
 0 17.24 17.24 17.24 0 0 0
19/04/2022
17.24
 0 17.24 17.24 17.24 0 0 0
18/04/2022
17.24
 100 16.28 17.24 17.24 0 0 0
15/04/2022
16.28
 800 17.24 17.50 16.28 0 0 0
14/04/2022
17.24
 0 17.24 17.24 17.24 0 0 0
13/04/2022
16.54
 200 17.93 17.93 16.54 100 0 0.0
12/04/2022
17.76
 200 17.76 17.76 17.76 200 0 0.0
08/04/2022
17.50
 0 17.50 17.50 17.50 0 0 0
07/04/2022
18.02
 502 16.72 18.02 16.72 0 0 0
06/04/2022
18.97
 0 18.97 18.97 18.97 0 0 0
05/04/2022
18.97
 100 18.97 18.97 18.97 0 0 0
04/04/2022
16.98
 400 17.58 17.67 16.98 0 0 0
01/04/2022
17.67
 601 18.02 19.06 17.67 0 0 0
31/03/2022
17.58
 380 17.76 17.76 17.58 0 0 0
30/03/2022
16.98
 900 17.67 17.67 16.98 0 0 0
29/03/2022
17.32
 4,100 17.76 17.76 16.46 3,400 0 0.1
28/03/2022
17.41
 900 17.58 17.58 17.41 0 0 0
25/03/2022
16.80
 230 17.76 17.76 16.80 100 100 0
24/03/2022
17.32
 1,100 18.19 18.19 17.32 100 0 0.0
23/03/2022
18.19
 5,404 17.67 18.19 17.24 100 0 0.0
22/03/2022
17.67
 200 17.76 17.76 17.67 100 0 0.0
21/03/2022
17.67
 2,210 16.80 18.71 16.80 0 0 0
18/03/2022
18.28
 2,920 18.36 18.36 15.76 100 0 0.0
17/03/2022
19.66
 300 17.76 19.66 17.76 100 0 0.0
16/03/2022
17.76
 100 17.76 17.76 17.76 100 0 0.0
15/03/2022
17.50
 2,201 17.50 17.50 17.50 100 0 0.0
14/03/2022
17.32
 1,710 18.71 18.88 17.32 0 0 0
11/03/2022
16.63
 3,200 17.76 17.76 16.63 500 0 0.0
10/03/2022
17.76
 600 17.93 17.93 17.76 100 100 0
09/03/2022
17.93
 500 17.93 17.93 17.93 500 0 0.0
08/03/2022
17.15
 200 18.71 18.71 17.15 100 0 0.0
07/03/2022
17.15
 200 17.15 17.15 17.15 0 0 0
04/03/2022
17.15
 200 17.15 17.15 17.15 0 0 0
03/03/2022
16.37
 100 16.37 16.37 16.37 100 0 0.0
02/03/2022
16.20
 400 16.46 16.46 16.20 200 0 0.0
01/03/2022
16.63
 200 16.63 16.63 16.63 0 0 0
28/02/2022
15.59
 201 17.06 17.06 15.59 0 0 0
25/02/2022
15.59
 403 14.90 15.59 14.90 200 0 0.0
24/02/2022
15.33
 500 16.63 16.63 15.16 100 0 0.0
23/02/2022
16.54
 300 16.89 16.89 16.54 100 0 0.0
22/02/2022
16.80
 700 16.80 16.80 16.80 100 0 0.0
21/02/2022
16.80
 1,100 16.80 16.80 16.80 100 0 0.0
18/02/2022
16.80
 300 16.80 16.80 16.80 0 0 0
17/02/2022
16.80
 900 16.80 16.80 16.80 0 0 0
16/02/2022
16.80
 2,500 17.15 17.15 16.80 100 0 0.0
15/02/2022
17.24
 1,704 17.24 17.24 17.15 0 0 0
14/02/2022
16.02
 0 16.02 16.02 16.02 0 0 0
11/02/2022
16.02
 100 16.02 16.02 16.02 0 0 0
10/02/2022
15.76
 200 15.76 15.76 15.76 200 0 0.0
09/02/2022
15.59
 200 15.59 15.59 15.59 100 0 0.0
08/02/2022
13.95
 100 13.95 13.95 13.95 0 0 0
07/02/2022
16.28
 100 16.28 16.28 16.28 100 0 0.0
28/01/2022
15.59
 300 15.59 15.59 15.59 200 0 0.0
27/01/2022
14.98
 0 14.98 14.98 14.98 0 0 0
26/01/2022
15.07
 700 14.81 15.07 14.81 0 0 0
25/01/2022
16.54
 200 16.46 16.54 16.46 0 0 0
24/01/2022
16.02
 0 16.02 16.02 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |