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)
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
17/10/2019
9.12
 1,200 8.05 9.12 8.05 0 1,000 -0.0
16/10/2019
8.95
 1,400 7.97 8.95 7.97 0 1,000 -0.0
15/10/2019
8.21
 0 8.21 8.21 8.21 0 0 0
14/10/2019
8.21
 0 8.21 8.21 8.21 0 0 0
11/10/2019
8.21
 100 8.21 8.21 8.21 0 0 0
10/10/2019
8.21
 100 8.21 8.21 8.21 0 0 0
09/10/2019
8.21
 102 8.21 8.21 8.21 0 0 0
08/10/2019
8.21
 100 8.21 8.21 8.21 0 0 0
07/10/2019
8.95
 4,500 7.15 8.95 7.15 0 2,000 -0.0
04/10/2019
8.21
 281 8.21 8.21 8.21 0 0 0
03/10/2019
10.43
 500 7.97 10.43 7.97 0 0 0
02/10/2019
9.28
 4 9.28 9.28 9.28 0 0 0
01/10/2019
9.28
 0 9.28 9.28 9.28 0 0 0
30/09/2019
9.28
 0 9.28 9.28 9.28 0 0 0
27/09/2019
9.28
 0 9.28 9.28 9.28 0 0 0
26/09/2019
9.28
 0 9.28 9.28 9.28 0 0 0
25/09/2019
9.28
 0 9.28 9.28 9.28 0 0 0
24/09/2019
9.28
 100 9.28 9.28 9.28 0 0 0
23/09/2019
10.27
 1,200 7.72 10.27 7.72 0 1,000 -0.0
20/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
19/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
18/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
17/09/2019
9.04
 100 9.04 9.04 9.04 0 0 0
16/09/2019
8.87
 1,981 7.80 9.04 7.80 0 1,000 -0.0
13/09/2019
9.12
 100 9.12 9.12 9.12 0 0 0
12/09/2019
8.95
 0 8.95 8.95 8.95 0 0 0
11/09/2019
8.95
 100 8.95 8.95 8.95 0 0 0
10/09/2019
8.38
 200 8.95 8.95 8.38 0 0 0
09/09/2019
8.38
 600 8.38 8.38 8.38 0 0 0
06/09/2019
8.79
 3,163 7.23 8.79 7.23 0 0 0
05/09/2019
8.46
 100 8.46 8.46 8.46 0 0 0
04/09/2019
8.54
 100 8.54 8.54 8.54 0 0 0
03/09/2019
9.04
 100 9.04 9.04 9.04 0 0 0
30/08/2019
9.04
 5,300 7.97 9.04 7.97 0 1,900 -0.0
29/08/2019
9.37
 0 9.37 9.37 9.37 0 0 0
28/08/2019
9.37
 0 9.37 9.37 9.37 0 0 0
27/08/2019
9.37
 100 9.37 9.37 9.37 0 0 0
26/08/2019
8.87
 1,127 8.21 8.87 8.21 0 0 0
23/08/2019
8.21
 5,000 8.21 8.21 8.21 0 0 0
22/08/2019
8.95
 2,030 7.48 8.95 7.48 0 0 0
21/08/2019
9.04
 400 9.12 9.12 7.89 0 100 -0.0
20/08/2019
9.20
 102 9.20 9.20 9.20 0 0 0
19/08/2019
9.04
 400 9.20 9.20 9.04 0 0 0
16/08/2019
9.20
 1,100 9.37 9.37 9.20 0 400 -0.0
15/08/2019
9.28
 1,500 9.37 9.37 9.20 0 0 0
14/08/2019
9.20
 3,089 9.37 9.37 9.20 0 0 0
13/08/2019
9.20
 1,200 9.86 9.86 9.20 0 0 0
12/08/2019
9.86
 1,701 9.86 9.86 9.78 0 600 -0.0
09/08/2019
9.78
 0 9.78 9.78 9.78 0 0 0
08/08/2019
9.86
 700 9.86 9.86 9.53 0 0 0
07/08/2019
9.86
 100 9.86 9.86 9.86 0 0 0
06/08/2019
10.27
 1,400 11.91 11.91 10.27 0 0 0
05/08/2019
12.08
 300 12.08 12.08 12.08 0 0 0
02/08/2019
14.13
 274 14.13 14.13 14.13 0 0 0
01/08/2019
14.13
 400 12.32 14.13 10.52 0 0 0
31/07/2019
11.99
 4,800 12.98 12.98 9.28 0 0 0
10/10/2014
2.88
 0 2.88 2.88 2.88 0 0 0
09/10/2014
2.88
 0 2.88 2.88 2.88 0 0 0
08/10/2014
2.88
 0 2.88 2.88 2.88 0 0 0
07/10/2014
2.88
 0 2.88 2.88 2.88 0 0 0
06/10/2014
2.88
 0 2.88 2.88 2.88 0 0 0
03/10/2014
2.88
 0 2.88 2.88 2.88 0 0 0
02/10/2014
2.88
 0 2.88 2.88 2.88 0 0 0
01/10/2014
2.88
 0 2.88 2.88 2.88 0 0 0
30/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
29/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |