CTCP Chứng khoán Phú Hưng (phs)

11.40
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
(2025-11-05) 		-3.60 -24% 16,600 0 0
11.40
15
11.40
2 tháng
(2025-10-06) 		0.20 1.79% 18,100 -100 -0.0
11.20
15
11.40
3 tháng
(2025-09-08) 		-1.30 -10.24% 18,800 -100 -0.0
10.80
15
11.40
6 tháng
(2025-06-09) 		0.80 7.55% 42,300 -1,000 -0.0
10
15.80
11.40
12 tháng
(2024-12-10) 		2.19 23.74% 51,712 -1,100 -0.0
8.12
15.80
11.40
24 tháng
(2023-12-18) 		-4.20 -26.94% 171,964 -589 -0.0
8.12
20.06
11.40
36 tháng
(2022-12-21) 		-1.20 -9.54% 253,136 256,993 3.3
8.12
20.06
11.40
60 tháng
(2020-12-31) 		2.90 34.10% 746,678 -5,533,487 -114.0
8.08
25.01
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
22/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
21/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
18/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
17/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
16/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
15/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
14/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
11/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
10/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
09/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
08/09/2020
8.50
 100 8.50 8.50 8.50 0 0 0
07/09/2020
8.25
 0 8.25 8.25 8.25 0 0 0
04/09/2020
8.25
 0 8.25 8.25 8.25 0 0 0
03/09/2020
8.25
 0 8.25 8.25 8.25 0 0 0
01/09/2020
8.25
 0 8.25 8.25 8.25 0 0 0
31/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
28/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
27/08/2020
8.25
 1 8.25 8.25 8.25 0 0 0
26/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
25/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
24/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
21/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
20/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
19/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
18/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
17/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
14/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
13/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
12/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
11/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
10/08/2020
8.25
 0 8.25 8.25 8.25 0 0 0
07/08/2020
8.25
 1 8.25 8.25 8.25 1 0 0
06/08/2020
8.25
 108 8.25 8.25 8.25 0 0 0
05/08/2020
7.23
 100 7.23 7.23 7.23 0 0 0
04/08/2020
8.50
 0 8.50 8.50 8.50 0 0 0
03/08/2020
8.50
 0 8.50 8.50 8.50 0 0 0
31/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
30/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
29/07/2020
8.50
 2 8.50 8.50 8.50 0 0 0
28/07/2020
8.50
 100 8.50 8.50 8.50 0 0 0
27/07/2020
7.99
 0 7.99 7.99 7.99 0 0 0
24/07/2020
7.99
 0 7.99 7.99 7.99 0 0 0
23/07/2020
7.99
 0 7.99 7.99 7.99 0 0 0
22/07/2020
7.99
 0 7.99 7.99 7.99 0 0 0
21/07/2020
7.99
 0 7.99 7.99 7.99 0 0 0
20/07/2020
7.99
 0 7.99 7.99 7.99 0 0 0
17/07/2020
7.99
 100 7.99 7.99 7.99 0 0 0
16/07/2020
7.06
 0 7.06 7.06 7.06 0 0 0
15/07/2020
7.06
 10 7.06 7.06 7.06 0 0 0
14/07/2020
7.06
 0 7.06 7.06 7.06 0 0 0
13/07/2020
7.06
 0 7.06 7.06 7.06 0 0 0
10/07/2020
7.06
 24 7.06 7.06 7.06 0 0 0
09/07/2020
7.06
 0 7.06 7.06 7.06 0 0 0
08/07/2020
7.06
 0 7.06 7.06 7.06 0 0 0
07/07/2020
7.06
 10 7.06 7.06 7.06 0 0 0
06/07/2020
7.06
 10 7.06 7.06 7.06 0 0 0
03/07/2020
7.06
 0 7.06 7.06 7.06 0 0 0
02/07/2020
7.06
 100 7.06 7.06 7.06 0 0 0
01/07/2020
8.08
 0 8.08 8.08 8.08 0 0 0
30/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
29/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
26/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
25/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
24/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
23/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
22/06/2020: Cổ tức tiền mặt tỉ lệ: 3.3%
22/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
19/06/2020
8.05
 210 8.05 8.05 8.05 0 0 0
18/06/2020
7.06
 0 7.06 7.06 7.06 0 0 0
17/06/2020
7.48
 700 4.68 7.48 4.68 0 0 0
16/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
15/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
12/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
11/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
10/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
09/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
08/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
05/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
04/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
03/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
02/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
01/06/2020
7.72
 0 7.72 7.72 7.72 0 0 0
29/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
28/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
27/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
26/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
25/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
22/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
21/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
20/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
19/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
18/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
15/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
14/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
13/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
12/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
11/05/2020
7.72
 0 7.72 7.72 7.72 0 0 0
08/05/2020
7.72
 627 7.72 7.72 7.72 0 0 0
07/05/2020
6.74
 0 6.74 6.74 6.74 0 0 0
06/05/2020
6.74
 0 6.74 6.74 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |