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)
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
29/11/2013
1.89
 400 1.89 1.89 1.89 0 0 0
28/11/2013
1.81
 200 1.81 1.81 1.81 0 0 0
27/11/2013
1.89
 100 1.89 1.89 1.89 0 0 0
26/11/2013
1.81
 500 1.73 1.81 1.64 0 0 0
25/11/2013
1.73
 18,200 1.73 2.05 1.73 0 0 0
22/11/2013
1.89
 77,800 1.89 1.89 1.89 0 75,200 -0.2
21/11/2013
2.05
 4,400 1.97 2.05 1.81 0 0 0
20/11/2013
1.97
 1,300 1.89 1.97 1.89 0 0 0
19/11/2013
1.89
 1,500 1.89 1.89 1.89 0 0 0
18/11/2013
1.73
 0 1.73 1.73 1.73 0 0 0
15/11/2013
1.73
 100 1.73 1.73 1.73 0 0 0
14/11/2013
1.81
 1,500 1.81 1.81 1.81 0 0 0
13/11/2013
1.64
 200 1.64 1.64 1.64 0 0 0
12/11/2013
1.81
 1,000 1.81 1.81 1.81 0 0 0
11/11/2013
1.81
 14,200 1.73 1.81 1.73 0 0 0
08/11/2013
1.64
 1,000 1.64 1.64 1.64 0 0 0
07/11/2013
1.73
 500 1.73 1.73 1.73 0 0 0
06/11/2013
1.73
 0 1.73 1.73 1.73 0 0 0
05/11/2013
1.73
 0 1.73 1.73 1.73 2,325,000 2,325,000 0
04/11/2013
1.73
 2,600 1.81 1.81 1.73 0 0 0
01/11/2013
1.81
 2,200 1.81 1.81 1.81 0 0 0
31/10/2013
1.81
 400 1.81 1.81 1.81 0 0 0
30/10/2013
1.89
 100 1.89 1.89 1.89 0 0 0
29/10/2013
1.97
 0 1.97 1.97 1.97 0 0 0
28/10/2013
1.97
 0 1.97 1.97 1.97 0 0 0
25/10/2013
1.97
 2,100 1.97 1.97 1.97 0 0 0
24/10/2013
2.05
 200 2.05 2.05 2.05 0 0 0
23/10/2013
2.14
 1,000 1.81 2.14 1.81 0 0 0
22/10/2013
1.97
 100 1.97 1.97 1.97 0 0 0
21/10/2013
1.81
 0 1.81 1.81 1.81 0 0 0
18/10/2013
1.81
 100 1.81 1.81 1.81 0 0 0
17/10/2013
1.89
 300 2.05 2.05 1.89 0 0 0
16/10/2013
1.89
 300 1.89 1.89 1.89 0 0 0
15/10/2013
1.89
 200 1.89 1.89 1.89 0 0 0
14/10/2013
2.05
 100 2.05 2.05 2.05 0 0 0
11/10/2013
2.14
 200 2.14 2.14 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |