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)
02/12/2021
19.06
 2,100 18.36 19.23 17.84 0 0 0
01/12/2021
18.36
 300 18.36 18.36 15.76 0 0 0
30/11/2021
19.23
 2,000 19.32 19.32 18.19 0 0 0
29/11/2021
19.84
 2,600 19.92 19.92 17.32 0 0 0
26/11/2021
19.92
 5,200 20.62 20.62 19.84 0 0 0
25/11/2021
19.66
 8,500 19.06 19.66 18.88 1,000 0 0.0
24/11/2021
19.66
 3,800 19.92 19.92 19.66 0 0 0
23/11/2021
19.92
 6,000 16.89 19.92 16.89 1,500 0 0.0
22/11/2021
20.79
 800 19.40 21.22 17.67 0 0 0
19/11/2021
19.40
 8,700 19.40 21.22 19.40 0 100 -0.0
18/11/2021
20.18
 10,900 18.19 20.70 18.19 0 0 0
17/11/2021
18.19
 100 18.19 18.19 18.19 0 0 0
16/11/2021
16.89
 1,807 16.80 16.89 16.80 0 0 0
15/11/2021
17.67
 12,400 16.63 17.76 16.54 0 0 0
12/11/2021
16.63
 4,076 16.37 16.63 16.37 0 0 0
11/11/2021
16.46
 4,000 16.46 16.46 16.46 0 0 0
10/11/2021
16.46
 1,400 15.68 17.76 15.68 0 0 0
09/11/2021
18.28
 6,500 18.28 18.28 18.28 0 0 0
08/11/2021
18.28
 2,000 18.28 18.28 18.28 0 0 0
05/11/2021
18.36
 1,500 18.19 18.36 18.19 0 0 0
04/11/2021
19.49
 8,000 19.49 19.49 19.49 0 0 0
03/11/2021
19.49
 100 19.49 19.49 19.49 0 0 0
02/11/2021
20.79
 1,500 20.27 21.74 20.27 0 0 0
01/11/2021
20.27
 5,500 20.27 20.27 20.27 0 0 0
29/10/2021
20.10
 500 18.02 20.10 18.02 0 0 0
28/10/2021
18.62
 5,800 16.46 18.62 16.46 0 100 -0.0
27/10/2021
18.80
 0 18.80 18.80 18.80 0 0 0
26/10/2021
18.88
 600 18.10 18.88 18.10 0 0 0
25/10/2021
18.10
 7,300 17.76 19.32 17.76 0 0 0
22/10/2021
16.80
 0 16.80 16.80 16.80 0 0 0
21/10/2021
16.80
 0 16.80 16.80 16.80 0 0 0
20/10/2021
16.80
 0 16.80 16.80 16.80 0 0 0
19/10/2021
16.80
 0 16.80 16.80 16.80 0 0 0
18/10/2021
16.80
 0 16.80 16.80 16.80 0 0 0
15/10/2021
16.80
 100 16.80 16.80 16.80 0 0 0
14/10/2021
16.89
 0 16.89 16.89 16.89 0 0 0
13/10/2021
16.89
 600 16.89 16.89 16.89 0 0 0
12/10/2021
15.16
 0 15.16 15.16 15.16 0 0 0
11/10/2021
15.42
 700 13.86 15.42 13.86 0 0 0
08/10/2021
15.42
 0 15.42 15.42 15.42 0 0 0
07/10/2021
15.42
 1,900 15.42 15.42 15.33 0 0 0
06/10/2021
16.28
 200 14.55 16.28 14.55 0 0 0
05/10/2021
17.06
 200 17.06 17.06 17.06 0 0 0
04/10/2021
17.06
 0 17.06 17.06 17.06 0 0 0
01/10/2021
17.06
 0 17.06 17.06 17.06 0 0 0
30/09/2021
17.06
 100 17.06 17.06 17.06 0 0 0
29/09/2021
15.68
 600 15.59 15.68 15.59 0 0 0
28/09/2021
15.59
 1,200 15.42 15.59 13.86 0 0 0
27/09/2021
15.59
 1,500 14.81 16.46 14.73 0 0 0
24/09/2021
14.73
 120 14.73 14.73 14.73 0 0 0
23/09/2021
16.11
 200 16.20 16.20 16.11 0 0 0
22/09/2021
16.11
 7,500 15.07 16.46 15.07 0 0 0
21/09/2021
15.85
 220 14.12 15.85 14.12 0 0 0
20/09/2021
13.86
 500 14.03 14.03 13.86 0 0 0
17/09/2021
14.47
 0 14.47 14.47 14.47 0 0 0
16/09/2021
14.47
 0 14.47 14.47 14.47 0 0 0
15/09/2021
14.64
 400 14.73 14.73 13.86 0 0 0
14/09/2021
14.73
 1,800 14.81 14.81 14.73 0 0 0
13/09/2021
15.16
 400 15.16 15.16 15.16 0 0 0
10/09/2021
15.33
 3,000 14.47 15.42 14.47 0 0 0
09/09/2021
14.38
 1,700 14.21 14.81 14.21 0 0 0
08/09/2021
14.90
 1,100 14.47 15.16 13.25 0 300 -0.0
07/09/2021
14.21
 1,200 14.55 14.55 14.21 0 0 0
06/09/2021
14.64
 2,500 13.86 14.64 12.21 0 0 0
01/09/2021
14.29
 2,000 13.17 14.73 13.17 0 0 0
31/08/2021
15.16
 201 15.50 15.50 15.16 0 0 0
30/08/2021
14.03
 1,100 14.03 14.03 14.03 0 0 0
27/08/2021
13.17
 1,600 14.55 14.64 13.17 0 0 0
26/08/2021
12.82
 812 12.99 12.99 12.82 0 0 0
25/08/2021
14.81
 248 14.81 14.81 14.81 0 0 0
24/08/2021: Cổ tức tiền mặt tỉ lệ: 3.3%
24/08/2021
14.98
 1,100 15.16 15.16 14.98 0 0 0
23/08/2021
15.13
 3,770 15.13 15.13 14.79 0 0 0
20/08/2021
15.30
 903 13.26 15.30 13.26 0 0 0
19/08/2021
15.47
 1,000 15.56 15.56 15.39 0 0 0
18/08/2021
16.49
 1,272 15.30 16.49 15.30 0 0 0
17/08/2021
14.37
 308 14.37 15.30 14.37 0 0 0
16/08/2021
14.71
 5,400 15.30 15.30 13.60 0 0 0
13/08/2021
15.30
 2,800 14.62 15.30 14.62 0 0 0
12/08/2021
16.92
 4,500 17.43 17.43 16.92 0 0 0
11/08/2021
17.43
 9,040 17.43 17.43 17.43 0 0 0
10/08/2021
15.30
 6,592 13.52 15.30 13.52 0 0 0
09/08/2021
13.43
 6,108 11.73 13.43 11.73 0 100 -0.0
06/08/2021
11.73
 1,200 11.82 11.82 11.73 0 0 0
05/08/2021
11.05
 500 10.88 12.58 10.88 0 0 0
04/08/2021
10.97
 1,000 10.97 10.97 10.97 0 0 0
03/08/2021
10.97
 0 10.97 10.97 10.97 0 0 0
02/08/2021
10.97
 2,000 10.97 10.97 10.97 0 0 0
30/07/2021
10.97
 200 10.97 10.97 10.97 0 0 0
29/07/2021
10.97
 0 10.97 10.97 10.97 0 0 0
28/07/2021
10.97
 0 10.97 10.97 10.97 0 0 0
27/07/2021
10.97
 0 10.97 10.97 10.97 0 0 0
26/07/2021
10.97
 200 10.97 10.97 10.97 0 0 0
23/07/2021
9.52
 300 11.05 11.05 9.52 0 0 0
22/07/2021
11.05
 0 11.05 11.05 11.05 0 0 0
21/07/2021
11.05
 1,500 11.05 11.05 11.05 0 500 -0.0
20/07/2021
11.82
 0 11.82 11.82 11.82 0 0 0
19/07/2021
11.82
 0 11.82 11.82 11.82 0 0 0
16/07/2021
11.82
 0 11.82 11.82 11.82 0 0 0
15/07/2021
11.82
 300 11.82 11.82 11.82 100 0 0.0
14/07/2021
10.29
 0 10.29 10.29 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |