CTCP Chứng khoán Phú Hưng (phs)

11.40
0
(0%)
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
(2025-11-05) 		-3.60 -24% 16,600 0 0
11.40
15
11.40
2 tháng
(2025-10-06) 		0.20 1.79% 18,100 -100 -0.0
11.20
15
11.40
3 tháng
(2025-09-08) 		-1.30 -10.24% 18,800 -100 -0.0
10.80
15
11.40
6 tháng
(2025-06-09) 		0.80 7.55% 42,300 -1,000 -0.0
10
15.80
11.40
12 tháng
(2024-12-10) 		2.19 23.74% 51,712 -1,100 -0.0
8.12
15.80
11.40
24 tháng
(2023-12-18) 		-4.20 -26.94% 171,964 -589 -0.0
8.12
20.06
11.40
36 tháng
(2022-12-21) 		-1.20 -9.54% 253,136 256,993 3.3
8.12
20.06
11.40
60 tháng
(2020-12-31) 		2.90 34.10% 746,678 -5,533,487 -114.0
8.08
25.01
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
15.16
 1,000 16.54 16.54 15.16 0 0 0
20/01/2022
14.47
 0 14.47 14.47 14.47 0 0 0
19/01/2022
14.47
 400 14.38 14.47 14.38 0 0 0
18/01/2022
16.46
 4,000 16.46 16.46 16.46 4,000 0 0.1
17/01/2022
16.02
 3,800 16.46 16.46 16.02 0 0 0
14/01/2022
17.32
 1,920 16.46 17.32 16.28 120 0 0.0
13/01/2022
16.89
 500 17.06 17.06 16.89 200 0 0.0
12/01/2022
19.06
 1,100 19.06 19.06 19.06 0 0 0
11/01/2022
17.32
 1,200 19.14 19.32 17.32 0 0 0
10/01/2022
17.32
 4,100 17.32 17.41 17.32 0 0 0
07/01/2022
18.54
 1,700 17.32 18.54 17.32 0 0 0
06/01/2022
18.19
 4,600 18.36 18.36 17.32 0 0 0
05/01/2022
18.36
 1,496 18.62 18.62 18.36 0 0 0
04/01/2022
18.97
 3,600 17.58 19.23 17.32 0 0 0
31/12/2021
18.19
 5,800 19.06 20.10 16.98 0 0 0
30/12/2021
19.06
 2,200 19.06 19.06 18.97 0 0 0
29/12/2021
19.14
 1,500 19.32 19.32 19.14 0 0 0
28/12/2021
19.14
 16,700 18.19 19.58 18.19 0 0 0
27/12/2021
17.06
 200 17.06 17.06 17.06 0 0 0
24/12/2021
17.15
 200 16.89 17.15 16.89 100 0 0.0
23/12/2021
17.32
 400 16.63 17.32 16.63 0 0 0
22/12/2021
16.72
 2,200 16.54 17.06 16.63 0 0 0
21/12/2021
16.54
 100 16.54 16.54 16.54 0 0 0
20/12/2021
16.54
 400 16.11 16.54 16.11 0 0 0
17/12/2021
17.76
 2,648 17.32 17.76 17.32 0 0 0
16/12/2021
16.89
 3,800 17.32 17.32 16.89 0 0 0
15/12/2021
18.10
 400 18.10 18.10 18.10 0 0 0
14/12/2021
18.10
 2,900 18.02 18.19 18.02 0 0 0
13/12/2021
18.62
 3,500 17.76 18.62 17.76 0 0 0
10/12/2021
19.40
 5,900 19.06 19.49 17.32 0 0 0
09/12/2021
18.97
 1,100 19.06 19.66 18.97 0 0 0
08/12/2021
19.06
 3,600 19.06 19.06 18.97 0 0 0
07/12/2021
19.75
 2,600 17.76 19.92 16.46 0 0 0
06/12/2021
17.58
 700 17.76 17.76 17.58 0 0 0
03/12/2021
18.88
 400 17.50 18.88 17.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |