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)
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
13/07/2021
10.29
 400 10.29 10.29 10.20 0 0 0
12/07/2021
10.29
 4,100 10.29 10.29 10.29 500 0 0.0
09/07/2021
11.99
 0 11.99 11.99 11.99 0 0 0
08/07/2021
11.99
 0 11.99 11.99 11.99 0 0 0
07/07/2021
11.05
 1,400 12.75 12.75 11.05 0 0 0
06/07/2021
12.75
 800 12.75 12.75 12.75 0 0 0
05/07/2021
13.18
 1,400 12.75 13.18 12.75 0 0 0
02/07/2021
12.84
 13,200 11.14 12.84 11.14 0 0 0
01/07/2021
11.22
 1,600 12.33 12.33 10.88 0 0 0
30/06/2021
12.67
 1,300 12.67 12.67 12.67 0 0 0
29/06/2021
12.67
 500 12.67 12.67 12.67 0 0 0
28/06/2021
12.75
 8,528 11.22 12.75 11.22 0 0 0
25/06/2021
11.14
 1,603 11.05 11.14 9.86 170,000 0 2.0
24/06/2021
10.97
 200 10.97 10.97 10.97 0 0 0
23/06/2021
11.39
 1,000 11.05 11.39 9.86 0 0 0
22/06/2021
11.22
 0 11.22 11.22 11.22 0 0 0
21/06/2021
11.39
 1,400 9.95 11.39 9.35 0 0 0
18/06/2021
9.95
 330 9.95 9.95 9.95 0 0 0
17/06/2021
8.76
 0 8.76 8.76 8.76 0 0 0
16/06/2021
8.76
 300 8.67 8.76 8.67 0 0 0
15/06/2021
10.12
 100 10.12 10.12 10.12 0 0 0
14/06/2021
10.12
 700 10.12 10.12 10.12 0 0 0
11/06/2021
9.78
 500 9.78 9.78 9.78 0 0 0
10/06/2021
9.78
 1,300 9.78 9.78 9.78 200 0 0.0
09/06/2021
11.48
 1,200 11.56 11.56 11.48 300 0 0.0
08/06/2021
11.56
 0 11.56 11.56 11.56 0 0 0
07/06/2021
11.56
 0 11.56 11.56 11.56 0 0 0
04/06/2021
11.99
 4,300 10.46 11.99 10.46 0 0 0
03/06/2021
10.54
 3 10.54 10.54 10.54 0 0 0
02/06/2021
10.46
 200 10.54 10.54 10.46 100 100 0
01/06/2021
10.37
 4,900 10.20 10.71 10.20 0 0 0
31/05/2021
9.44
 1,200 8.84 9.44 8.84 0 0 0
28/05/2021
8.76
 700 8.76 8.76 8.76 0 0 0
27/05/2021
10.12
 0 10.12 10.12 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |