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)
27/08/2019
9.11
 100 9.11 9.11 9.11 0 0 0
26/08/2019
8.63
 1,127 7.99 8.63 7.99 0 0 0
23/08/2019
7.99
 5,000 7.99 7.99 7.99 0 0 0
22/08/2019
8.71
 2,030 7.27 8.71 7.27 0 0 0
21/08/2019
8.79
 400 8.87 8.87 7.67 0 100 -0.0
20/08/2019
8.95
 102 8.95 8.95 8.95 0 0 0
19/08/2019
8.79
 400 8.95 8.95 8.79 0 0 0
16/08/2019
8.95
 1,100 9.11 9.11 8.95 0 400 -0.0
15/08/2019
9.03
 1,500 9.11 9.11 8.95 0 0 0
14/08/2019
8.95
 3,089 9.11 9.11 8.95 0 0 0
13/08/2019
8.95
 1,200 9.59 9.59 8.95 0 0 0
12/08/2019
9.59
 1,701 9.59 9.59 9.51 0 600 -0.0
09/08/2019
9.51
 0 9.51 9.51 9.51 0 0 0
08/08/2019
9.59
 700 9.59 9.59 9.27 0 0 0
07/08/2019
9.59
 100 9.59 9.59 9.59 0 0 0
06/08/2019
9.99
 1,400 11.59 11.59 9.99 0 0 0
05/08/2019
11.75
 300 11.75 11.75 11.75 0 0 0
02/08/2019
13.74
 274 13.74 13.74 13.74 0 0 0
01/08/2019
13.74
 400 11.99 13.74 10.23 0 0 0
31/07/2019
11.67
 4,800 12.63 12.63 9.03 0 0 0
10/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
09/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
08/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
07/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
06/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
03/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
02/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
01/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
30/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
29/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
26/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
25/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
24/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
23/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
22/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
19/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
18/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
17/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
16/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
15/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
12/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
11/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
10/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
09/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
08/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
05/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
04/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
03/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
29/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
28/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
27/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
26/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
25/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
22/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
21/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
20/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
19/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
18/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
15/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
14/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
13/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
12/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
11/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
08/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
07/08/2014
2.80
 0 2.80 2.80 2.80 0 0 0
26/05/2014
2.80
 100 1.92 2.80 2.80 100 0 0
09/01/2014
1.92
 4,700 1.84 1.92 1.76 3,900 0 0.0
08/01/2014
1.76
 30,000 1.76 1.84 1.68 900 0 0.0
07/01/2014
1.84
 20,500 1.84 1.84 1.76 10,100 0 0.0
06/01/2014
1.84
 76,300 1.76 1.84 1.76 71,800 200 0.2
03/01/2014
1.92
 15,400 1.76 1.92 1.68 3,000 3,800 -0.0
02/01/2014
1.84
 100 1.84 1.84 1.84 0 0 0
31/12/2013
1.76
 0 1.76 1.76 1.76 0 0 0
30/12/2013
1.76
 3,800 1.76 1.76 1.76 3,800 0 0.0
27/12/2013
1.84
 3,200 1.84 1.84 1.76 0 0 0
26/12/2013
1.92
 0 1.92 1.92 1.92 0 0 0
25/12/2013
1.92
 7,400 1.76 1.92 1.76 0 2,300 -0.0
24/12/2013
1.76
 32,800 1.92 1.92 1.76 0 16,400 -0.0
23/12/2013
1.92
 100 1.92 1.92 1.92 0 0 0
20/12/2013
1.76
 1,500 1.76 1.76 1.76 0 1,500 -0.0
19/12/2013
1.76
 3,100 1.76 1.76 1.76 3,000 3,000 0
18/12/2013
1.76
 1,500 1.76 1.76 1.76 0 700 -0.0
17/12/2013
1.92
 200 1.92 1.92 1.92 0 0 0
16/12/2013
2.08
 1,000 1.84 2.08 1.76 0 0 0
13/12/2013
1.92
 0 1.92 1.92 1.92 0 0 0
12/12/2013
1.92
 0 1.92 1.92 1.92 0 0 0
11/12/2013
1.92
 100 1.92 1.92 1.92 0 0 0
10/12/2013
2.08
 100 2.08 2.08 2.08 0 0 0
09/12/2013
1.92
 200 1.84 1.92 1.84 0 0 0
06/12/2013
1.76
 200 1.84 1.84 1.76 0 0 0
05/12/2013
1.92
 13,000 2.00 2.16 1.92 0 0 0
04/12/2013
2.00
 14,400 2.00 2.08 1.84 0 0 0
03/12/2013
1.92
 20,800 1.84 1.92 1.84 0 0 0
02/12/2013
1.76
 100 1.76 1.76 1.76 0 0 0
29/11/2013
1.84
 400 1.84 1.84 1.84 0 0 0
28/11/2013
1.76
 200 1.76 1.76 1.76 0 0 0
27/11/2013
1.84
 100 1.84 1.84 1.84 0 0 0
26/11/2013
1.76
 500 1.68 1.76 1.60 0 0 0
25/11/2013
1.68
 18,200 1.68 2.00 1.68 0 0 0
22/11/2013
1.84
 77,800 1.84 1.84 1.84 0 75,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |