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)
22/05/2013
2.30
 20,000 2.30 2.30 2.30 0 0 0
21/05/2013
2.30
 10,000 2.30 2.30 2.30 0 0 0
20/05/2013
2.30
 10,000 2.30 2.30 2.30 0 8,000 -0.0
17/05/2013
2.30
 10,000 2.30 2.30 2.30 0 0 0
16/05/2013
2.30
 2,100 2.30 2.30 2.30 2,000 0 0.0
15/05/2013
2.14
 0 2.14 2.14 2.14 0 0 0
14/05/2013
2.14
 0 2.14 2.14 2.14 0 0 0
13/05/2013
2.14
 0 2.14 2.14 2.14 0 0 0
10/05/2013
2.14
 0 2.14 2.14 2.14 0 0 0
09/05/2013
2.14
 100 2.14 2.14 2.14 100 0 0.0
08/05/2013
2.22
 0 2.22 2.22 2.22 0 0 0
07/05/2013
2.22
 100 2.22 2.22 2.22 0 0 0
06/05/2013
2.46
 3,000 2.46 2.46 2.46 0 0 0
03/05/2013
2.30
 3,000 2.22 2.30 2.22 0 0 0
02/05/2013
2.22
 0 2.22 2.22 2.22 0 0 0
26/04/2013
2.22
 4,000 2.22 2.22 2.22 0 0 0
25/04/2013
2.38
 0 2.38 2.38 2.38 0 0 0
24/04/2013
2.38
 9,000 2.30 2.38 2.30 0 100 -0.0
23/04/2013
2.22
 0 2.22 2.22 2.22 0 0 0
22/04/2013
2.22
 2,200 2.22 2.30 2.22 0 100 -0.0
18/04/2013
2.38
 5,000 2.05 2.38 2.05 1,800 2,000 -0.0
17/04/2013
2.22
 100 2.22 2.22 2.22 0 0 0
16/04/2013
2.05
 3,500 2.05 2.05 2.05 3,400 0 0.0
15/04/2013
2.22
 0 2.22 2.22 2.22 0 0 0
12/04/2013
2.22
 16,700 2.71 2.71 2.22 2,400 400 0.0
11/04/2013
2.46
 4,700 2.30 2.46 2.30 13,800,000 13,802,000 -0.0
10/04/2013
2.38
 3,000 2.22 2.38 2.22 0 0 0
09/04/2013
2.22
 3,600 2.05 2.22 2.05 0 3,500 -0.0
08/04/2013
2.22
 2,800 1.97 2.22 1.97 100 900 -0.0
05/04/2013
2.05
 2,400 1.97 2.05 1.89 800 1,200 -0.0
04/04/2013
2.05
 100 2.05 2.05 2.05 0 0 0
03/04/2013
2.22
 0 2.22 2.22 2.22 0 0 0
02/04/2013
2.22
 0 2.22 2.22 2.22 0 0 0
01/04/2013
2.22
 1,000 2.22 2.22 2.22 0 0 0
29/03/2013
2.38
 4,400 2.38 2.38 2.38 0 0 0
28/03/2013
2.38
 2,000 2.30 2.38 2.30 0 0 0
27/03/2013
2.46
 5,400 2.14 2.46 2.14 0 1,200 -0.0
26/03/2013
2.30
 0 2.30 2.30 2.30 0 0 0
25/03/2013
2.30
 0 2.30 2.30 2.30 0 0 0
22/03/2013
2.30
 100 2.30 2.30 2.30 100 0 0.0
21/03/2013
2.38
 100 2.38 2.38 2.38 100 0 0.0
20/03/2013
2.30
 0 2.30 2.30 2.30 0 0 0
19/03/2013
2.30
 0 2.30 2.30 2.30 0 0 0
18/03/2013
2.30
 1,100 2.22 2.30 2.22 100 0 0.0
15/03/2013
2.46
 2,000 2.38 2.46 2.38 0 0 0
14/03/2013
2.38
 4,700 2.30 2.38 2.30 0 0 0
13/03/2013
2.38
 3,000 2.38 2.38 2.30 0 200 -0.0
12/03/2013
2.30
 4,800 2.30 2.30 2.14 0 100 -0.0
11/03/2013
2.30
 0 2.30 2.30 2.30 0 0 0
08/03/2013
2.30
 300 2.30 2.30 2.30 200 0 0.0
07/03/2013
2.55
 0 2.55 2.55 2.55 0 0 0
06/03/2013
2.55
 100 2.55 2.55 2.55 0 0 0
05/03/2013
2.63
 0 2.63 2.63 2.63 0 0 0
04/03/2013
2.63
 3,000 2.55 2.63 2.55 0 100 -0.0
01/03/2013
2.55
 2,800 2.38 2.55 2.30 300 100 0.0
28/02/2013
2.46
 0 2.46 2.46 2.46 0 0 0
27/02/2013
2.46
 2,100 2.22 2.46 2.22 100 0 0.0
26/02/2013
2.30
 4,600 2.22 2.30 2.05 100 0 0.0
25/02/2013
2.22
 5,400 2.14 2.22 2.14 100 0 0.0
22/02/2013
2.05
 9,900 2.22 2.22 2.05 0 300 -0.0
21/02/2013
2.38
 7,100 2.22 2.38 2.05 100 100 -0
20/02/2013
2.22
 12,300 2.22 2.38 2.22 100 100 -0
19/02/2013
2.22
 1,100 2.38 2.38 2.22 0 100 -0.0
18/02/2013
2.46
 100 2.46 2.46 2.46 0 0 0
08/02/2013
2.55
 3,600 2.30 2.55 2.30 0 100 -0.0
07/02/2013
2.46
 2,400 2.46 2.46 2.38 0 0 0
06/02/2013
2.38
 100 2.38 2.38 2.38 0 100 -0.0
05/02/2013
2.46
 0 2.46 2.46 2.46 0 0 0
04/02/2013
2.46
 100 2.46 2.46 2.46 100 0 0.0
01/02/2013
2.55
 5,600 2.38 2.55 2.22 0 0 0
31/01/2013
2.46
 0 2.46 2.46 2.46 0 0 0
30/01/2013
2.46
 100 2.46 2.46 2.46 0 0 0
29/01/2013
2.38
 900 2.38 2.38 2.38 0 0 0
28/01/2013
2.22
 2,100 2.55 2.55 2.22 0 0 0
25/01/2013
2.46
 1,700 2.30 2.46 2.30 0 0 0
24/01/2013
2.30
 100 2.30 2.30 2.30 0 0 0
23/01/2013
2.14
 0 2.14 2.14 2.14 0 0 0
22/01/2013
2.14
 100 2.14 2.14 2.14 0 0 0
21/01/2013
2.22
 2,800 2.46 2.46 2.22 100 0 0.0
18/01/2013
2.46
 0 2.46 2.46 2.46 0 0 0
17/01/2013
2.46
 1,600 2.46 2.46 2.38 200 0 0.0
16/01/2013
2.55
 1,300 2.55 2.55 2.46 100 0 0.0
15/01/2013
2.55
 1,500 2.46 2.55 2.46 0 0 0
14/01/2013
2.38
 100 2.38 2.38 2.38 0 100 -0.0
11/01/2013
2.38
 700 2.55 2.55 2.38 0 200 -0.0
10/01/2013
2.38
 1,000 2.38 2.38 2.38 0 100 -0.0
09/01/2013
2.55
 3,900 2.55 2.55 2.55 0 0 0
08/01/2013
2.38
 700 2.38 2.38 2.38 200 0 0.0
07/01/2013
2.30
 1,100 2.30 2.30 2.22 100 0 0.0
04/01/2013
2.22
 1,700 2.14 2.30 2.14 0 0 0
03/01/2013
2.22
 3,500 2.22 2.22 2.22 0 0 0
02/01/2013
2.30
 2,100 2.22 2.30 2.22 0 100 -0.0
28/12/2012
2.22
 400 2.46 2.55 2.22 0 200 -0.0
27/12/2012
2.46
 3,100 2.38 2.46 2.30 0 0 0
26/12/2012
2.46
 5,200 2.30 2.46 2.30 0 0 0
25/12/2012
2.46
 400 2.38 2.46 2.38 300 0 0.0
24/12/2012
2.55
 100 2.55 2.55 2.55 0 0 0
21/12/2012
2.46
 100 2.46 2.46 2.46 0 0 0
20/12/2012
2.38
 100 2.38 2.38 2.38 0 0 0
19/12/2012
2.38
 0 2.38 2.38 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |