CTCP Chứng khoán Phú Hưng (phs)

11.50
-2
(-14.81%)
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
(2025-12-29) 		3.50 35% 24,900 1,000 0.0
9.60
15.10
11.50
2 tháng
(2025-12-01) 		1.90 16.38% 37,000 1,000 0.0
9.60
15.10
11.50
3 tháng
(2025-10-30) 		0.40 3.05% 49,900 1,000 0.0
9.60
15.10
11.50
6 tháng
(2025-08-01) 		0.10 0.75% 64,700 100 0.0
9.60
15.80
11.50
12 tháng
(2025-02-03) 		3.30 32.30% 82,801 -100 -0.0
8.12
15.80
11.50
24 tháng
(2024-02-15) 		-3.94 -22.61% 203,028 411 0.0
8.12
20.06
11.50
36 tháng
(2023-02-13) 		-5.02 -27.12% 284,716 257,993 3.3
8.12
20.06
11.50
60 tháng
(2021-02-23) 		4.40 48.41% 744,449 -5,532,387 -114.0
8.08
25.01
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
25/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
24/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
23/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
22/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
19/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
18/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
17/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
16/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
15/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
12/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
11/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
10/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
09/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
08/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
05/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
04/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
03/09/2014
2.88
 0 2.88 2.88 2.88 0 0 0
29/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
28/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
27/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
26/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
25/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
22/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
21/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
20/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
19/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
18/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
15/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
14/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
13/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
12/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
11/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
08/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
07/08/2014
2.88
 0 2.88 2.88 2.88 0 0 0
26/05/2014
2.88
 100 1.97 2.88 2.88 100 0 0
09/01/2014
1.97
 4,700 1.89 1.97 1.81 3,900 0 0.0
08/01/2014
1.81
 30,000 1.81 1.89 1.73 900 0 0.0
07/01/2014
1.89
 20,500 1.89 1.89 1.81 10,100 0 0.0
06/01/2014
1.89
 76,300 1.81 1.89 1.81 71,800 200 0.2
03/01/2014
1.97
 15,400 1.81 1.97 1.73 3,000 3,800 -0.0
02/01/2014
1.89
 100 1.89 1.89 1.89 0 0 0
31/12/2013
1.81
 0 1.81 1.81 1.81 0 0 0
30/12/2013
1.81
 3,800 1.81 1.81 1.81 3,800 0 0.0
27/12/2013
1.89
 3,200 1.89 1.89 1.81 0 0 0
26/12/2013
1.97
 0 1.97 1.97 1.97 0 0 0
25/12/2013
1.97
 7,400 1.81 1.97 1.81 0 2,300 -0.0
24/12/2013
1.81
 32,800 1.97 1.97 1.81 0 16,400 -0.0
23/12/2013
1.97
 100 1.97 1.97 1.97 0 0 0
20/12/2013
1.81
 1,500 1.81 1.81 1.81 0 1,500 -0.0
19/12/2013
1.81
 3,100 1.81 1.81 1.81 3,000 3,000 0
18/12/2013
1.81
 1,500 1.81 1.81 1.81 0 700 -0.0
17/12/2013
1.97
 200 1.97 1.97 1.97 0 0 0
16/12/2013
2.14
 1,000 1.89 2.14 1.81 0 0 0
13/12/2013
1.97
 0 1.97 1.97 1.97 0 0 0
12/12/2013
1.97
 0 1.97 1.97 1.97 0 0 0
11/12/2013
1.97
 100 1.97 1.97 1.97 0 0 0
10/12/2013
2.14
 100 2.14 2.14 2.14 0 0 0
09/12/2013
1.97
 200 1.89 1.97 1.89 0 0 0
06/12/2013
1.81
 200 1.89 1.89 1.81 0 0 0
05/12/2013
1.97
 13,000 2.05 2.22 1.97 0 0 0
04/12/2013
2.05
 14,400 2.05 2.14 1.89 0 0 0
03/12/2013
1.97
 20,800 1.89 1.97 1.89 0 0 0
02/12/2013
1.81
 100 1.81 1.81 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |