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)
04/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
02/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
29/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
28/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
27/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
26/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
21/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
20/10/2020
8.27
 100 8.27 8.27 8.27 0 0 0
19/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
15/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
14/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
13/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
12/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
09/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
08/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
07/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
06/10/2020
8.27
 31 8.27 8.27 8.27 31 0 0.0
05/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
02/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
01/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
29/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
28/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
25/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
24/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
21/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
18/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
17/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
15/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
14/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
11/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
10/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
09/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
08/09/2020
8.27
 100 8.27 8.27 8.27 0 0 0
07/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
04/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
03/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
01/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
31/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
28/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
27/08/2020
8.02
 1 8.02 8.02 8.02 0 0 0
26/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
25/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
24/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
21/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
20/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
19/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
18/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
17/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
14/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
13/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
12/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
11/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
10/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
07/08/2020
8.02
 1 8.02 8.02 8.02 1 0 0
06/08/2020
8.02
 108 8.02 8.02 8.02 0 0 0
05/08/2020
7.03
 100 7.03 7.03 7.03 0 0 0
04/08/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/08/2020
8.27
 0 8.27 8.27 8.27 0 0 0
31/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
29/07/2020
8.27
 2 8.27 8.27 8.27 0 0 0
28/07/2020
8.27
 100 8.27 8.27 8.27 0 0 0
27/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
24/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
23/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
22/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
21/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
20/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
17/07/2020
7.77
 100 7.77 7.77 7.77 0 0 0
16/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
15/07/2020
6.86
 10 6.86 6.86 6.86 0 0 0
14/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
13/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
10/07/2020
6.86
 24 6.86 6.86 6.86 0 0 0
09/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
08/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
07/07/2020
6.86
 10 6.86 6.86 6.86 0 0 0
06/07/2020
6.86
 10 6.86 6.86 6.86 0 0 0
03/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
02/07/2020
6.86
 100 6.86 6.86 6.86 0 0 0
01/07/2020
7.86
 0 7.86 7.86 7.86 0 0 0
30/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
29/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
26/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
25/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
24/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
23/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
22/06/2020: Cổ tức tiền mặt tỉ lệ: 3.3%
22/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
19/06/2020
7.83
 210 7.83 7.83 7.83 0 0 0
18/06/2020
6.87
 0 6.87 6.87 6.87 0 0 0
17/06/2020
7.27
 700 4.55 7.27 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |