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)
16/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
15/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
12/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
11/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
10/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
09/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
08/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
05/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
04/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
03/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
02/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
01/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
29/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
28/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
27/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
26/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
25/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
22/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
21/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
20/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
19/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
18/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
15/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
14/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
13/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
12/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
11/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
08/05/2020
7.51
 627 7.51 7.51 7.51 0 0 0
07/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
06/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
05/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
04/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
29/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
28/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
27/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
24/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
23/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
22/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
21/04/2020
6.55
 4,300 6.55 6.55 6.55 0 0 0
20/04/2020
7.27
 0 7.27 7.27 7.27 0 0 0
17/04/2020
7.27
 1,100 7.27 7.27 7.27 0 0 0
16/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
15/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
14/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
13/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
10/04/2020
6.39
 20 6.39 6.39 6.39 0 0 0
09/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
08/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
07/04/2020
6.39
 200 6.39 6.39 6.39 0 0 0
06/04/2020
5.99
 200 5.99 5.99 5.99 0 0 0
03/04/2020
5.51
 0 5.51 5.51 5.51 0 0 0
01/04/2020
5.51
 0 5.51 5.51 5.51 0 0 0
31/03/2020
5.51
 0 5.51 5.51 5.51 0 0 0
30/03/2020
5.51
 500 5.51 5.51 5.51 0 0 0
27/03/2020
5.19
 0 5.19 5.19 5.19 0 0 0
26/03/2020
5.19
 0 5.19 5.19 5.19 0 0 0
25/03/2020
5.19
 100 5.19 5.19 5.19 0 0 0
24/03/2020
4.55
 5,100 4.55 4.55 3.44 0 0 0
23/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
20/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
19/03/2020
4.00
 100 4.00 4.00 4.00 0 0 0
18/03/2020
4.63
 100 4.63 4.63 4.63 0 0 0
17/03/2020
5.43
 0 5.43 5.43 5.43 0 0 0
16/03/2020
5.43
 100 5.43 5.43 5.43 0 0 0
13/03/2020
6.39
 100 6.39 6.39 6.39 0 0 0
12/03/2020
7.43
 0 7.43 7.43 7.43 0 0 0
11/03/2020
7.43
 0 7.43 7.43 7.43 0 0 0
10/03/2020
7.43
 104 7.43 7.43 7.43 0 0 0
09/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
06/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
05/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
04/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
03/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
02/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
28/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
27/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
26/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
25/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
24/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
21/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
20/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
19/02/2020
8.71
 100 8.71 8.71 8.71 0 0 0
18/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
17/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
14/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
13/02/2020
8.71
 100 8.71 8.71 8.71 0 0 0
12/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
11/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
10/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
07/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
06/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
05/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
04/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
03/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
31/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
30/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
22/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
21/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
20/01/2020
8.79
 73 8.79 8.79 8.79 0 0 0
17/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |