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)
01/04/2021
9.92
 1,000 9.92 9.92 9.92 0 0 0
31/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
30/03/2021
9.18
 0 9.18 9.18 9.18 0 0 0
29/03/2021
9.18
 1,300 9.18 9.18 9.18 0 0 0
26/03/2021
9.34
 1,300 9.34 9.34 9.10 200 0 0.0
25/03/2021
9.34
 0 9.34 9.34 9.34 0 0 0
24/03/2021
9.51
 6,800 9.10 9.51 8.68 1,400 0 0.0
23/03/2021
8.27
 2,100 8.27 8.27 8.27 2,100 0 0.0
22/03/2021
8.27
 3,600 8.27 8.27 8.27 3,600 0 0.0
19/03/2021
8.27
 541 8.27 8.27 8.27 500 0 0.0
18/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
17/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
16/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
15/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
12/03/2021
8.27
 1,000 8.27 8.27 8.27 0 0 0
11/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
10/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
09/03/2021
8.27
 2,200 8.27 8.27 8.27 0 0 0
08/03/2021
8.27
 3,000 8.27 8.27 8.10 0 0 0
05/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
04/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
03/03/2021
8.27
 300 8.27 8.27 8.27 0 0 0
02/03/2021
8.68
 1,412 8.27 8.68 7.61 0 0 0
01/03/2021
8.85
 0 8.85 8.85 8.85 0 0 0
26/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
25/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
24/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
23/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
22/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
19/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
18/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
17/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
09/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
08/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
05/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
04/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
03/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
02/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
01/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
29/01/2021
8.85
 0 8.85 8.85 8.85 0 0 0
28/01/2021
8.85
 0 8.85 8.85 8.85 0 0 0
27/01/2021
8.85
 0 8.85 8.85 8.85 0 0 0
26/01/2021
8.85
 0 8.85 8.85 8.85 0 0 0
25/01/2021
8.85
 1,000 8.85 8.85 8.85 0 200 -0.0
22/01/2021
9.10
 200 9.10 9.10 9.10 0 0 0
21/01/2021
9.51
 200 9.51 9.51 9.51 0 0 0
20/01/2021
9.43
 600 7.19 9.43 7.19 0 0 0
19/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
18/01/2021
8.27
 29 8.27 8.27 8.27 0 0 0
15/01/2021
8.27
 18,000 8.27 8.27 8.27 0 0 0
14/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
13/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
12/01/2021
8.27
 2,100 7.69 8.27 7.69 0 0 0
11/01/2021
9.01
 3,700 8.27 9.01 8.27 0 0 0
08/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
07/01/2021
8.27
 5,700 8.27 8.27 8.27 0 0 0
06/01/2021
8.27
 200 8.27 8.27 8.27 100 0 0.0
05/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
04/01/2021
8.27
 1,700 8.27 8.27 8.27 0 0 0
31/12/2020
8.27
 2,000 8.27 8.27 8.27 0 0 0
30/12/2020
8.27
 4,100 8.27 8.27 8.27 0 0 0
29/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
28/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
25/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
24/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/12/2020
8.27
 100 8.27 8.27 8.27 0 0 0
21/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
18/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
17/12/2020
8.02
 700 8.02 8.02 8.02 0 0 0
16/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
15/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
14/12/2020
8.02
 300 8.02 8.02 8.02 0 0 0
11/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
10/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
09/12/2020
7.94
 1,600 7.94 8.02 7.94 0 0 0
08/12/2020
7.03
 100 7.03 7.03 7.03 0 0 0
07/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
04/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
02/12/2020
8.27
 1,000 8.27 8.27 8.27 0 0 0
01/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
27/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
26/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
25/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
24/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/11/2020
8.27
 100 8.27 8.27 8.27 0 0 0
20/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
19/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
18/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
17/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
13/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
12/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
11/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
10/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
09/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
06/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
05/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |