CTCP Chứng khoán Phú Hưng (phs)

10.10
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
(2026-02-23) 		0.70 7% 3,500 1,200 0.0
9.90
10.80
10.10
2 tháng
(2026-01-19) 		0.60 5.94% 36,600 2,200 0.0
9.90
15.10
10.10
3 tháng
(2025-12-18) 		0.60 5.94% 42,000 2,200 0.0
9.60
15.10
10.10
6 tháng
(2025-09-19) 		-0.50 -4.46% 65,800 2,100 0.0
9.60
15.10
10.10
12 tháng
(2025-03-24) 		-0.20 -1.81% 95,100 1,300 0.0
8.12
15.80
10.10
24 tháng
(2024-03-28) 		-3.74 -25.90% 117,917 1,612 0.0
8.12
15.80
10.10
36 tháng
(2023-04-03) 		-1.90 -15.10% 297,278 259,233 3.4
8.12
20.06
10.10
60 tháng
(2021-04-13) 		0.07 0.69% 729,096 -5,538,987 -114.0
8.08
25.01
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
03/12/2019
8.21
 0 8.21 8.21 8.21 0 0 0
02/12/2019
8.21
 100 8.21 8.21 8.21 0 0 0
29/11/2019
8.21
 0 8.21 8.21 8.21 0 0 0
28/11/2019
8.21
 100 8.21 8.21 8.21 0 0 0
27/11/2019
8.21
 100 8.21 8.21 8.21 0 0 0
26/11/2019
8.21
 0 8.21 8.21 8.21 0 0 0
25/11/2019
8.21
 0 8.21 8.21 8.21 0 0 0
22/11/2019
8.21
 100 8.21 8.21 8.21 0 0 0
21/11/2019
8.21
 100 8.21 8.21 8.21 0 0 0
20/11/2019
8.21
 100 8.21 8.21 8.21 0 0 0
19/11/2019
8.21
 1,100 7.56 8.21 7.56 0 0 0
18/11/2019
8.87
 0 8.87 8.87 8.87 0 0 0
15/11/2019
8.87
 0 8.87 8.87 8.87 0 0 0
14/11/2019
8.87
 0 8.87 8.87 8.87 0 0 0
13/11/2019
8.87
 100 8.87 8.87 8.87 0 0 0
12/11/2019
8.21
 300 8.21 8.21 8.21 0 0 0
11/11/2019
8.38
 2,200 8.38 8.38 7.48 0 1,000 -0.0
08/11/2019
9.12
 900 8.21 9.12 8.13 0 400 -0.0
07/11/2019
8.13
 600 8.13 8.13 8.13 0 600 -0.0
06/11/2019
9.45
 0 9.45 9.45 9.45 0 0 0
05/11/2019
9.45
 0 9.45 9.45 9.45 0 0 0
04/11/2019
9.45
 0 9.45 9.45 9.45 0 0 0
01/11/2019
9.45
 0 9.45 9.45 9.45 0 0 0
31/10/2019
9.45
 0 9.45 9.45 9.45 0 0 0
30/10/2019
9.45
 0 9.45 9.45 9.45 0 0 0
29/10/2019
9.45
 0 9.45 9.45 9.45 0 0 0
28/10/2019
9.45
 0 9.45 9.45 9.45 0 0 0
25/10/2019
9.45
 0 9.45 9.45 9.45 0 0 0
24/10/2019
9.45
 0 9.45 9.45 9.45 0 0 0
23/10/2019
9.45
 100 9.45 9.45 9.45 0 0 0
22/10/2019
8.21
 0 8.21 8.21 8.21 0 0 0
21/10/2019
8.21
 100 8.21 8.21 8.21 0 0 0
18/10/2019
8.21
 200 8.21 8.21 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |