CTCP Chứng khoán Phú Hưng (phs)

10.10
-0.60
(-5.61%)
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
(2026-02-23) 		0.70 7% 3,500 1,200 0.0
9.90
10.80
10.10
2 tháng
(2026-01-19) 		0.60 5.94% 36,600 2,200 0.0
9.90
15.10
10.10
3 tháng
(2025-12-18) 		0.60 5.94% 42,000 2,200 0.0
9.60
15.10
10.10
6 tháng
(2025-09-19) 		-0.50 -4.46% 65,800 2,100 0.0
9.60
15.10
10.10
12 tháng
(2025-03-24) 		-0.20 -1.81% 95,100 1,300 0.0
8.12
15.80
10.10
24 tháng
(2024-03-28) 		-3.74 -25.90% 117,917 1,612 0.0
8.12
15.80
10.10
36 tháng
(2023-04-03) 		-1.90 -15.10% 297,278 259,233 3.4
8.12
20.06
10.10
60 tháng
(2021-04-13) 		0.07 0.69% 729,096 -5,538,987 -114.0
8.08
25.01
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |