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)
05/05/2020
6.74
 0 6.74 6.74 6.74 0 0 0
04/05/2020
6.74
 0 6.74 6.74 6.74 0 0 0
29/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
28/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
27/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
24/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
23/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
22/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
21/04/2020
6.74
 4,300 6.74 6.74 6.74 0 0 0
20/04/2020
7.48
 0 7.48 7.48 7.48 0 0 0
17/04/2020
7.48
 1,100 7.48 7.48 7.48 0 0 0
16/04/2020
6.57
 0 6.57 6.57 6.57 0 0 0
15/04/2020
6.57
 0 6.57 6.57 6.57 0 0 0
14/04/2020
6.57
 0 6.57 6.57 6.57 0 0 0
13/04/2020
6.57
 0 6.57 6.57 6.57 0 0 0
10/04/2020
6.57
 20 6.57 6.57 6.57 0 0 0
09/04/2020
6.57
 0 6.57 6.57 6.57 0 0 0
08/04/2020
6.57
 0 6.57 6.57 6.57 0 0 0
07/04/2020
6.57
 200 6.57 6.57 6.57 0 0 0
06/04/2020
6.16
 200 6.16 6.16 6.16 0 0 0
03/04/2020
5.67
 0 5.67 5.67 5.67 0 0 0
01/04/2020
5.67
 0 5.67 5.67 5.67 0 0 0
31/03/2020
5.67
 0 5.67 5.67 5.67 0 0 0
30/03/2020
5.67
 500 5.67 5.67 5.67 0 0 0
27/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
26/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
25/03/2020
5.34
 100 5.34 5.34 5.34 0 0 0
24/03/2020
4.68
 5,100 4.68 4.68 3.53 0 0 0
23/03/2020
4.11
 0 4.11 4.11 4.11 0 0 0
20/03/2020
4.11
 0 4.11 4.11 4.11 0 0 0
19/03/2020
4.11
 100 4.11 4.11 4.11 0 0 0
18/03/2020
4.76
 100 4.76 4.76 4.76 0 0 0
17/03/2020
5.59
 0 5.59 5.59 5.59 0 0 0
16/03/2020
5.59
 100 5.59 5.59 5.59 0 0 0
13/03/2020
6.57
 100 6.57 6.57 6.57 0 0 0
12/03/2020
7.64
 0 7.64 7.64 7.64 0 0 0
11/03/2020
7.64
 0 7.64 7.64 7.64 0 0 0
10/03/2020
7.64
 104 7.64 7.64 7.64 0 0 0
09/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
06/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
05/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
04/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
03/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
02/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
28/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
27/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
26/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
25/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
24/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
21/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
20/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
19/02/2020
8.95
 100 8.95 8.95 8.95 0 0 0
18/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
17/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
14/02/2020
8.95
 0 8.95 8.95 8.95 0 0 0
13/02/2020
8.95
 100 8.95 8.95 8.95 0 0 0
12/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
11/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
10/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
07/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
06/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
05/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
04/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
03/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
31/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
30/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
22/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
21/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
20/01/2020
9.04
 73 9.04 9.04 9.04 0 0 0
17/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
16/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
15/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
14/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
13/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
10/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
09/01/2020
9.04
 0 9.04 9.04 9.04 0 0 0
08/01/2020
9.04
 100 9.04 9.04 9.04 0 0 0
07/01/2020
8.21
 0 8.21 8.21 8.21 0 0 0
06/01/2020
8.21
 0 8.21 8.21 8.21 0 0 0
03/01/2020
8.21
 0 8.21 8.21 8.21 0 0 0
02/01/2020
8.21
 0 8.21 8.21 8.21 0 0 0
31/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
30/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
27/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
26/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
25/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
24/12/2019
8.21
 48 8.21 8.21 8.21 0 0 0
23/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
20/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
19/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
18/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
17/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
16/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
13/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
12/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
11/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
10/12/2019
8.21
 100 8.21 8.21 8.21 0 0 0
09/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
06/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
05/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |