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)
14/01/2022
16.85
 1,920 16.01 16.85 15.84 120 0 0.0
13/01/2022
16.43
 500 16.60 16.60 16.43 200 0 0.0
12/01/2022
18.54
 1,100 18.54 18.54 18.54 0 0 0
11/01/2022
16.85
 1,200 18.62 18.79 16.85 0 0 0
10/01/2022
16.85
 4,100 16.85 16.94 16.85 0 0 0
07/01/2022
18.03
 1,700 16.85 18.03 16.85 0 0 0
06/01/2022
17.69
 4,600 17.86 17.86 16.85 0 0 0
05/01/2022
17.86
 1,496 18.12 18.12 17.86 0 0 0
04/01/2022
18.45
 3,600 17.10 18.70 16.85 0 0 0
31/12/2021
17.69
 5,800 18.54 19.55 16.51 0 0 0
30/12/2021
18.54
 2,200 18.54 18.54 18.45 0 0 0
29/12/2021
18.62
 1,500 18.79 18.79 18.62 0 0 0
28/12/2021
18.62
 16,700 17.69 19.04 17.69 0 0 0
27/12/2021
16.60
 200 16.60 16.60 16.60 0 0 0
24/12/2021
16.68
 200 16.43 16.68 16.43 100 0 0.0
23/12/2021
16.85
 400 16.18 16.85 16.18 0 0 0
22/12/2021
16.26
 2,200 16.09 16.60 16.18 0 0 0
21/12/2021
16.09
 100 16.09 16.09 16.09 0 0 0
20/12/2021
16.09
 400 15.67 16.09 15.67 0 0 0
17/12/2021
17.27
 2,648 16.85 17.27 16.85 0 0 0
16/12/2021
16.43
 3,800 16.85 16.85 16.43 0 0 0
15/12/2021
17.61
 400 17.61 17.61 17.61 0 0 0
14/12/2021
17.61
 2,900 17.53 17.69 17.53 0 0 0
13/12/2021
18.12
 3,500 17.27 18.12 17.27 0 0 0
10/12/2021
18.87
 5,900 18.54 18.96 16.85 0 0 0
09/12/2021
18.45
 1,100 18.54 19.13 18.45 0 0 0
08/12/2021
18.54
 3,600 18.54 18.54 18.45 0 0 0
07/12/2021
19.21
 2,600 17.27 19.38 16.01 0 0 0
06/12/2021
17.10
 700 17.27 17.27 17.10 0 0 0
03/12/2021
18.37
 400 17.02 18.37 16.85 0 0 0
02/12/2021
18.54
 2,100 17.86 18.70 17.36 0 0 0
01/12/2021
17.86
 300 17.86 17.86 15.33 0 0 0
30/11/2021
18.70
 2,000 18.79 18.79 17.69 0 0 0
29/11/2021
19.29
 2,600 19.38 19.38 16.85 0 0 0
26/11/2021
19.38
 5,200 20.05 20.05 19.29 0 0 0
25/11/2021
19.13
 8,500 18.54 19.13 18.37 1,000 0 0.0
24/11/2021
19.13
 3,800 19.38 19.38 19.13 0 0 0
23/11/2021
19.38
 6,000 16.43 19.38 16.43 1,500 0 0.0
22/11/2021
20.22
 800 18.87 20.64 17.19 0 0 0
19/11/2021
18.87
 8,700 18.87 20.64 18.87 0 100 -0.0
18/11/2021
19.63
 10,900 17.69 20.14 17.69 0 0 0
17/11/2021
17.69
 100 17.69 17.69 17.69 0 0 0
16/11/2021
16.43
 1,807 16.35 16.43 16.35 0 0 0
15/11/2021
17.19
 12,400 16.18 17.27 16.09 0 0 0
12/11/2021
16.18
 4,076 15.92 16.18 15.92 0 0 0
11/11/2021
16.01
 4,000 16.01 16.01 16.01 0 0 0
10/11/2021
16.01
 1,400 15.25 17.27 15.25 0 0 0
09/11/2021
17.78
 6,500 17.78 17.78 17.78 0 0 0
08/11/2021
17.78
 2,000 17.78 17.78 17.78 0 0 0
05/11/2021
17.86
 1,500 17.69 17.86 17.69 0 0 0
04/11/2021
18.96
 8,000 18.96 18.96 18.96 0 0 0
03/11/2021
18.96
 100 18.96 18.96 18.96 0 0 0
02/11/2021
20.22
 1,500 19.72 21.15 19.72 0 0 0
01/11/2021
19.72
 5,500 19.72 19.72 19.72 0 0 0
29/10/2021
19.55
 500 17.53 19.55 17.53 0 0 0
28/10/2021
18.12
 5,800 16.01 18.12 16.01 0 100 -0.0
27/10/2021
18.28
 0 18.28 18.28 18.28 0 0 0
26/10/2021
18.37
 600 17.61 18.37 17.61 0 0 0
25/10/2021
17.61
 7,300 17.27 18.79 17.27 0 0 0
22/10/2021
16.35
 0 16.35 16.35 16.35 0 0 0
21/10/2021
16.35
 0 16.35 16.35 16.35 0 0 0
20/10/2021
16.35
 0 16.35 16.35 16.35 0 0 0
19/10/2021
16.35
 0 16.35 16.35 16.35 0 0 0
18/10/2021
16.35
 0 16.35 16.35 16.35 0 0 0
15/10/2021
16.35
 100 16.35 16.35 16.35 0 0 0
14/10/2021
16.43
 0 16.43 16.43 16.43 0 0 0
13/10/2021
16.43
 600 16.43 16.43 16.43 0 0 0
12/10/2021
14.74
 0 14.74 14.74 14.74 0 0 0
11/10/2021
15.00
 700 13.48 15.00 13.48 0 0 0
08/10/2021
15.00
 0 15.00 15.00 15.00 0 0 0
07/10/2021
15.00
 1,900 15.00 15.00 14.91 0 0 0
06/10/2021
15.84
 200 14.15 15.84 14.15 0 0 0
05/10/2021
16.60
 200 16.60 16.60 16.60 0 0 0
04/10/2021
16.60
 0 16.60 16.60 16.60 0 0 0
01/10/2021
16.60
 0 16.60 16.60 16.60 0 0 0
30/09/2021
16.60
 100 16.60 16.60 16.60 0 0 0
29/09/2021
15.25
 600 15.17 15.25 15.17 0 0 0
28/09/2021
15.17
 1,200 15.00 15.17 13.48 0 0 0
27/09/2021
15.17
 1,500 14.41 16.01 14.32 0 0 0
24/09/2021
14.32
 120 14.32 14.32 14.32 0 0 0
23/09/2021
15.67
 200 15.76 15.76 15.67 0 0 0
22/09/2021
15.67
 7,500 14.66 16.01 14.66 0 0 0
21/09/2021
15.42
 220 13.73 15.42 13.73 0 0 0
20/09/2021
13.48
 500 13.65 13.65 13.48 0 0 0
17/09/2021
14.07
 0 14.07 14.07 14.07 0 0 0
16/09/2021
14.07
 0 14.07 14.07 14.07 0 0 0
15/09/2021
14.24
 400 14.32 14.32 13.48 0 0 0
14/09/2021
14.32
 1,800 14.41 14.41 14.32 0 0 0
13/09/2021
14.74
 400 14.74 14.74 14.74 0 0 0
10/09/2021
14.91
 3,000 14.07 15.00 14.07 0 0 0
09/09/2021
13.99
 1,700 13.82 14.41 13.82 0 0 0
08/09/2021
14.49
 1,100 14.07 14.74 12.89 0 300 -0.0
07/09/2021
13.82
 1,200 14.15 14.15 13.82 0 0 0
06/09/2021
14.24
 2,500 13.48 14.24 11.88 0 0 0
01/09/2021
13.90
 2,000 12.81 14.32 12.81 0 0 0
31/08/2021
14.74
 201 15.08 15.08 14.74 0 0 0
30/08/2021
13.65
 1,100 13.65 13.65 13.65 0 0 0
27/08/2021
12.81
 1,600 14.15 14.24 12.81 0 0 0
26/08/2021
12.47
 812 12.64 12.64 12.47 0 0 0
25/08/2021
14.41
 248 14.41 14.41 14.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |