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)
17/12/2012
2.30
 100 2.30 2.30 2.30 0 0 0
14/12/2012
2.22
 1,200 2.05 2.22 2.05 0 100 -0.0
13/12/2012
2.14
 5,400 2.14 2.30 2.14 100 0 0.0
12/12/2012
2.22
 4,600 2.22 2.22 2.22 200 200 0
11/12/2012
2.38
 300 2.38 2.38 2.38 0 0 0
10/12/2012
2.71
 800 2.38 2.71 2.38 0 0 0
07/12/2012
2.55
 400 2.38 2.55 2.38 0 100 -0.0
06/12/2012
2.46
 400 2.46 2.63 2.46 100 200 -0.0
05/12/2012
2.63
 1,100 2.55 2.63 2.55 0 0 0
04/12/2012
2.71
 300 2.38 2.71 2.38 100 0 0.0
03/12/2012
2.55
 1,000 2.46 2.55 2.22 100 0 0.0
30/11/2012
2.38
 100 2.38 2.38 2.38 0 0 0
29/11/2012
2.14
 4,000 2.30 2.30 2.14 0 100 -0.0
28/11/2012
2.22
 700 2.38 2.38 2.22 0 100 -0.0
27/11/2012
2.30
 5,600 2.30 2.30 2.14 0 0 0
26/11/2012
2.22
 5,700 2.22 2.22 2.05 200 0 0.0
23/11/2012
2.14
 8,700 2.14 2.14 1.97 100 0 0.0
22/11/2012
2.05
 2,200 2.05 2.05 1.97 900 0 0.0
21/11/2012
1.97
 1,100 1.97 1.97 1.97 0 0 0
20/11/2012
1.81
 17,300 1.97 1.97 1.81 0 200 -0.0
19/11/2012
1.89
 300 2.05 2.05 1.89 0 100 -0.0
16/11/2012
1.81
 9,100 1.81 1.97 1.81 0 900 -0.0
15/11/2012
1.89
 8,800 1.89 1.89 1.89 0 0 0
14/11/2012
1.97
 13,300 2.05 2.14 1.97 100 0 0.0
13/11/2012
2.05
 200 2.05 2.05 2.05 0 0 0
12/11/2012
2.14
 500 2.14 2.14 2.14 0 0 0
09/11/2012
2.14
 400 1.97 2.14 1.97 100 0 0.0
08/11/2012
2.05
 100 2.05 2.05 2.05 0 100 -0.0
07/11/2012
2.14
 200 2.22 2.22 2.14 0 0 0
06/11/2012
2.14
 1,000 2.14 2.14 2.14 0 0 0
05/11/2012
2.22
 100 2.22 2.22 2.22 0 100 -0.0
02/11/2012
2.38
 0 2.38 2.38 2.38 0 0 0
01/11/2012
2.38
 1,600 2.22 2.38 2.22 0 0 0
31/10/2012
2.38
 2,800 2.30 2.38 2.22 0 0 0
30/10/2012
2.38
 600 2.46 2.46 2.38 0 0 0
29/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
26/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
25/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
24/10/2012
2.55
 4,900 2.55 2.55 2.46 0 0 0
23/10/2012
2.55
 27,200 2.38 2.55 2.30 0 0 0
22/10/2012
2.79
 1,200 2.46 2.79 2.46 0 0 0
19/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
18/10/2012
2.63
 100 2.63 2.63 2.63 0 0 0
17/10/2012
2.79
 1,200 2.79 2.79 2.79 0 0 0
16/10/2012
2.96
 100 2.96 2.96 2.96 0 0 0
15/10/2012
3.04
 0 3.04 3.04 3.04 0 0 0
12/10/2012
3.04
 0 3.04 3.04 3.04 0 0 0
11/10/2012
3.04
 400 2.96 3.04 2.96 0 0 0
10/10/2012
2.88
 200 2.88 2.88 2.88 0 0 0
09/10/2012
2.79
 1,000 2.46 2.79 2.46 0 0 0
08/10/2012
2.63
 1,100 2.63 2.63 2.63 1,100 0 0.0
05/10/2012
2.79
 500 2.88 2.88 2.55 0 0 0
04/10/2012
2.71
 4,000 2.55 2.71 2.55 0 0 0
03/10/2012
2.71
 11,200 2.88 2.88 2.55 100 0 0.0
02/10/2012
2.63
 1,400 2.96 2.96 2.63 0 1,100 -0.0
01/10/2012
2.79
 1,200 2.79 2.79 2.79 0 0 0
28/09/2012
2.79
 5,100 2.79 2.79 2.63 0 0 0
27/09/2012
2.63
 36,200 2.96 2.96 2.63 0 100 -0.0
26/09/2012
2.79
 11,500 2.79 2.79 2.79 0 0 0
25/09/2012
2.79
 200 2.55 2.79 2.55 0 0 0
24/09/2012
2.71
 2,000 2.55 2.71 2.55 0 0 0
21/09/2012
2.55
 0 2.55 2.55 2.55 0 0 0
20/09/2012
2.55
 700 2.55 2.55 2.55 0 0 0
19/09/2012
2.55
 1,500 2.30 2.55 2.30 0 0 0
18/09/2012
2.46
 1,400 2.38 2.46 2.38 0 0 0
17/09/2012
2.55
 0 2.55 2.55 2.55 0 0 0
14/09/2012
2.55
 2,100 2.55 2.55 2.55 0 0 0
13/09/2012
2.63
 0 2.63 2.63 2.63 0 0 0
12/09/2012
2.63
 0 2.63 2.63 2.63 0 0 0
11/09/2012
2.63
 100 2.63 2.63 2.63 0 0 0
10/09/2012
2.46
 0 2.46 2.46 2.46 0 0 0
07/09/2012
2.46
 0 2.46 2.46 2.46 0 0 0
06/09/2012
2.46
 100 2.46 2.46 2.46 0 0 0
05/09/2012
2.63
 1,000 2.63 2.63 2.63 0 0 0
04/09/2012
2.71
 100 2.71 2.71 2.71 0 0 0
31/08/2012
2.88
 0 2.88 2.88 2.88 0 0 0
30/08/2012
2.88
 0 2.88 2.88 2.88 0 0 0
29/08/2012
2.88
 0 2.88 2.88 2.88 0 0 0
28/08/2012
2.88
 0 2.88 2.88 2.88 0 0 0
27/08/2012
2.88
 0 2.88 2.88 2.88 0 0 0
24/08/2012
2.88
 0 2.88 2.88 2.88 0 0 0
23/08/2012
2.88
 0 2.88 2.88 2.88 0 0 0
22/08/2012
2.88
 0 2.88 2.88 2.88 0 0 0
21/08/2012
2.88
 500 2.88 2.88 2.88 0 0 0
20/08/2012
2.88
 800 2.88 2.88 2.88 0 0 0
17/08/2012
2.71
 600 2.63 2.79 2.63 0 0 0
16/08/2012
2.79
 500 2.79 2.79 2.79 0 0 0
15/08/2012
2.63
 1,500 2.63 2.63 2.63 0 0 0
14/08/2012
2.79
 5,000 2.79 2.79 2.79 0 0 0
13/08/2012
2.71
 200 2.71 2.71 2.71 0 0 0
10/08/2012
2.55
 0 2.55 2.55 2.55 0 0 0
09/08/2012
2.55
 3,900 2.71 2.71 2.55 0 0 0
08/08/2012
2.55
 3,800 2.55 2.71 2.55 0 0 0
07/08/2012
2.71
 1,300 2.79 2.79 2.71 0 0 0
06/08/2012
2.88
 5,300 2.88 3.12 2.88 0 0 0
03/08/2012
3.04
 5,100 3.12 3.20 3.04 0 0 0
02/08/2012
3.12
 0 3.12 3.12 3.12 0 0 0
01/08/2012
3.12
 1,500 3.04 3.12 2.96 900 0 0.0
31/07/2012
3.12
 5,000 3.12 3.12 3.12 0 0 0
30/07/2012
3.04
 5,100 3.12 3.12 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |