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
11.50
2 tháng
(2025-12-01) 		1.90 16.38% 37,000 1,000 0.0
9.60
15.10
11.50
3 tháng
(2025-10-30) 		0.40 3.05% 49,900 1,000 0.0
9.60
15.10
11.50
6 tháng
(2025-08-01) 		0.10 0.75% 64,700 100 0.0
9.60
15.80
11.50
12 tháng
(2025-02-03) 		3.30 32.30% 82,801 -100 -0.0
8.12
15.80
11.50
24 tháng
(2024-02-15) 		-3.94 -22.61% 203,028 411 0.0
8.12
20.06
11.50
36 tháng
(2023-02-13) 		-5.02 -27.12% 284,716 257,993 3.3
8.12
20.06
11.50
60 tháng
(2021-02-23) 		4.40 48.41% 744,449 -5,532,387 -114.0
8.08
25.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |