CTCP Chứng khoán Phú Hưng (phs)

10.70
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
(2026-05-20) 		0.68 6.80% 5,500 0 0
9.73
11.19
10.70
2 tháng
(2026-04-20) 		1.36 14.58% 7,200 0 0
8.75
11.19
10.70
3 tháng
(2026-03-23) 		1.85 20.88% 18,000 -1,000 0
8.75
12.06
10.70
6 tháng
(2025-12-22) 		1.17 12.25% 59,100 1,200 0.0
8.75
14.69
10.70
12 tháng
(2025-06-24) 		0.39 3.77% 108,400 200 0.0
8.75
15.37
10.70
24 tháng
(2024-07-01) 		0.58 5.75% 129,300 300 0.0
7.90
15.37
10.70
36 tháng
(2023-07-05) 		-1.84 -14.66% 297,676 258,233 3.4
7.90
19.51
10.70
60 tháng
(2021-07-15) 		-0.79 -6.91% 685,132 -5,711,587 -116.0
7.90
24.33
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
17.77
 300 18.20 18.20 17.77 0 100 -0.0
14/06/2022
18.46
 6,200 17.85 18.46 17.85 6,200 100 0.1
13/06/2022
17.94
 0 17.94 17.94 17.94 0 0 0
10/06/2022
17.77
 200 18.03 18.03 17.77 0 0 0
09/06/2022
18.11
 140 18.11 18.11 18.11 0 0 0
08/06/2022
16.64
 2,000 15.60 16.64 15.60 1,000 0 0.0
07/06/2022
15.60
 500 15.60 15.60 15.60 500 0 0.0
06/06/2022
15.60
 100 15.60 15.60 15.60 0 0 0
03/06/2022
14.91
 0 14.91 14.91 14.91 0 0 0
02/06/2022
14.91
 0 14.91 14.91 14.91 0 0 0
01/06/2022
14.91
 0 14.91 14.91 14.91 0 0 0
31/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
30/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
27/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
26/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
25/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
24/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
23/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
20/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
19/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
18/05/2022
14.91
 600 14.91 14.91 14.91 0 0 0
17/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
16/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
13/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
12/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
11/05/2022
14.91
 0 14.91 14.91 14.91 0 0 0
10/05/2022
14.99
 200 14.82 14.99 14.82 200 0 0.0
09/05/2022
15.08
 100 15.08 15.08 15.08 0 0 0
06/05/2022: Cổ tức tiền mặt tỉ lệ: 4.8%
06/05/2022
14.47
 0 14.47 14.47 14.47 0 0 0
05/05/2022
14.49
 0 14.49 14.49 14.49 0 0 0
04/05/2022
16.68
 1,681 14.24 16.68 14.24 500 700 -0.0
29/04/2022
16.68
 0 16.68 16.68 16.68 0 0 0
28/04/2022
16.68
 0 16.68 16.68 16.68 0 0 0
27/04/2022
16.68
 0 16.68 16.68 16.68 0 0 0
26/04/2022
16.68
 1 16.68 16.68 16.68 0 0 0
25/04/2022
16.68
 1 16.68 16.68 16.68 0 0 0
22/04/2022
16.68
 0 16.68 16.68 16.68 0 0 0
21/04/2022
16.77
 1,400 16.68 16.77 16.68 1,400 0 0.0
20/04/2022
16.77
 0 16.77 16.77 16.77 0 0 0
19/04/2022
16.77
 0 16.77 16.77 16.77 0 0 0
18/04/2022
16.77
 100 15.84 16.77 16.77 0 0 0
15/04/2022
15.84
 800 16.77 17.02 15.84 0 0 0
14/04/2022
16.77
 0 16.77 16.77 16.77 0 0 0
13/04/2022
16.09
 200 17.44 17.44 16.09 100 0 0.0
12/04/2022
17.27
 200 17.27 17.27 17.27 200 0 0.0
08/04/2022
17.02
 0 17.02 17.02 17.02 0 0 0
07/04/2022
17.53
 502 16.26 17.53 16.26 0 0 0
06/04/2022
18.45
 0 18.45 18.45 18.45 0 0 0
05/04/2022
18.45
 100 18.45 18.45 18.45 0 0 0
04/04/2022
16.51
 400 17.10 17.19 16.51 0 0 0
01/04/2022
17.19
 601 17.53 18.54 17.19 0 0 0
31/03/2022
17.10
 380 17.27 17.27 17.10 0 0 0
30/03/2022
16.51
 900 17.19 17.19 16.51 0 0 0
29/03/2022
16.85
 4,100 17.27 17.27 16.01 3,400 0 0.1
28/03/2022
16.94
 900 17.10 17.10 16.94 0 0 0
25/03/2022
16.35
 230 17.27 17.27 16.35 100 100 0
24/03/2022
16.85
 1,100 17.69 17.69 16.85 100 0 0.0
23/03/2022
17.69
 5,404 17.19 17.69 16.77 100 0 0.0
22/03/2022
17.19
 200 17.27 17.27 17.19 100 0 0.0
21/03/2022
17.19
 2,210 16.35 18.20 16.35 0 0 0
18/03/2022
17.78
 2,920 17.86 17.86 15.33 100 0 0.0
17/03/2022
19.13
 300 17.27 19.13 17.27 100 0 0.0
16/03/2022
17.27
 100 17.27 17.27 17.27 100 0 0.0
15/03/2022
17.02
 2,201 17.02 17.02 17.02 100 0 0.0
14/03/2022
16.85
 1,710 18.20 18.37 16.85 0 0 0
11/03/2022
16.18
 3,200 17.27 17.27 16.18 500 0 0.0
10/03/2022
17.27
 600 17.44 17.44 17.27 100 100 0
09/03/2022
17.44
 500 17.44 17.44 17.44 500 0 0.0
08/03/2022
16.68
 200 18.20 18.20 16.68 100 0 0.0
07/03/2022
16.68
 200 16.68 16.68 16.68 0 0 0
04/03/2022
16.68
 200 16.68 16.68 16.68 0 0 0
03/03/2022
15.92
 100 15.92 15.92 15.92 100 0 0.0
02/03/2022
15.76
 400 16.01 16.01 15.76 200 0 0.0
01/03/2022
16.18
 200 16.18 16.18 16.18 0 0 0
28/02/2022
15.17
 201 16.60 16.60 15.17 0 0 0
25/02/2022
15.17
 403 14.49 15.17 14.49 200 0 0.0
24/02/2022
14.91
 500 16.18 16.18 14.74 100 0 0.0
23/02/2022
16.09
 300 16.43 16.43 16.09 100 0 0.0
22/02/2022
16.35
 700 16.35 16.35 16.35 100 0 0.0
21/02/2022
16.35
 1,100 16.35 16.35 16.35 100 0 0.0
18/02/2022
16.35
 300 16.35 16.35 16.35 0 0 0
17/02/2022
16.35
 900 16.35 16.35 16.35 0 0 0
16/02/2022
16.35
 2,500 16.68 16.68 16.35 100 0 0.0
15/02/2022
16.77
 1,704 16.77 16.77 16.68 0 0 0
14/02/2022
15.59
 0 15.59 15.59 15.59 0 0 0
11/02/2022
15.59
 100 15.59 15.59 15.59 0 0 0
10/02/2022
15.33
 200 15.33 15.33 15.33 200 0 0.0
09/02/2022
15.17
 200 15.17 15.17 15.17 100 0 0.0
08/02/2022
13.57
 100 13.57 13.57 13.57 0 0 0
07/02/2022
15.84
 100 15.84 15.84 15.84 100 0 0.0
28/01/2022
15.17
 300 15.17 15.17 15.17 200 0 0.0
27/01/2022
14.58
 0 14.58 14.58 14.58 0 0 0
26/01/2022
14.66
 700 14.41 14.66 14.41 0 0 0
25/01/2022
16.09
 200 16.01 16.09 16.01 0 0 0
24/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
21/01/2022
14.74
 1,000 16.09 16.09 14.74 0 0 0
20/01/2022
14.07
 0 14.07 14.07 14.07 0 0 0
19/01/2022
14.07
 400 13.99 14.07 13.99 0 0 0
18/01/2022
16.01
 4,000 16.01 16.01 16.01 4,000 0 0.1
17/01/2022
15.59
 3,800 16.01 16.01 15.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |