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)
27/07/2012
3.04
 8,100 3.04 3.04 2.79 0 0 0
26/07/2012
2.96
 100 2.96 2.96 2.96 0 0 0
25/07/2012
2.88
 11,800 2.79 2.88 2.79 11,700 0 0.0
24/07/2012
2.96
 5,400 2.88 2.96 2.71 900 900 0
23/07/2012
2.88
 7,500 2.71 2.88 2.71 0 0 0
20/07/2012
2.88
 28,100 2.96 2.96 2.79 20,000 0 0.1
19/07/2012
2.88
 10,100 2.71 2.88 2.71 700 0 0.0
18/07/2012
2.88
 12,400 2.88 3.12 2.88 900 700 0.0
17/07/2012
3.04
 11,200 3.12 3.12 2.96 0 0 0
16/07/2012
3.04
 10,300 2.96 3.04 2.96 100 0 0.0
13/07/2012
2.88
 37,700 2.88 2.96 2.88 0 32,600 -0.1
12/07/2012
2.79
 11,100 2.79 2.79 2.55 1,000 0 0.0
11/07/2012
2.71
 100 2.71 2.71 2.71 0 0 0
10/07/2012
2.88
 900 2.55 2.88 2.55 0 0 0
09/07/2012
2.71
 0 2.71 2.71 2.71 0 0 0
06/07/2012
2.71
 2,900 2.55 2.71 2.55 0 2,000 -0.0
05/07/2012
2.71
 1,200 2.71 2.71 2.38 0 0 0
04/07/2012
2.55
 99,700 2.30 2.55 2.22 0 0 0
03/07/2012
2.38
 3,000 2.38 2.38 2.22 0 0 0
02/07/2012
2.30
 0 2.30 2.30 2.30 0 0 0
29/06/2012
2.30
 40,000 2.63 2.63 2.30 0 0 0
28/06/2012
2.46
 3,000 2.46 2.46 2.46 0 0 0
27/06/2012
2.63
 1,000 2.63 2.63 2.63 0 0 0
26/06/2012
2.79
 15,700 2.55 2.79 2.55 0 0 0
25/06/2012
2.71
 14,500 2.71 2.71 2.71 0 0 0
22/06/2012
2.88
 3,800 2.88 2.88 2.88 0 0 0
21/06/2012
3.04
 1,900 3.04 3.04 3.04 300 0 0.0
20/06/2012
3.20
 300 3.20 3.20 3.20 0 0 0
19/06/2012
3.37
 0 3.37 3.37 3.37 0 0 0
18/06/2012
3.37
 0 3.37 3.37 3.37 0 0 0
15/06/2012
3.37
 1,300 3.20 3.37 3.20 0 300 -0.0
14/06/2012
3.37
 0 3.37 3.37 3.37 0 0 0
13/06/2012
3.37
 600 3.20 3.37 3.20 0 0 0
12/06/2012
3.29
 6,700 3.29 3.29 3.20 0 0 0
11/06/2012
3.12
 200 3.29 3.29 3.12 0 0 0
08/06/2012
3.20
 6,700 3.45 3.45 3.20 100 0 0.0
07/06/2012
3.37
 3,100 3.37 3.37 3.37 0 0 0
06/06/2012
3.20
 12,500 3.20 3.37 3.20 10,000 0 0.0
05/06/2012
3.37
 100 3.37 3.37 3.37 0 0 0
04/06/2012
3.29
 9,600 3.53 3.53 3.20 9,400 100 0.0
01/06/2012
3.37
 800 3.12 3.37 3.12 0 0 0
31/05/2012
3.20
 10,100 3.45 3.45 3.20 0 10,000 -0.0
30/05/2012
3.29
 1,600 3.53 3.53 3.29 100 0 0.0
29/05/2012
3.45
 22,700 3.78 3.78 3.29 0 9,400 -0.0
28/05/2012
3.53
 100 3.53 3.53 3.53 0 0 0
25/05/2012
3.37
 3,200 3.29 3.37 3.12 400 0 0.0
24/05/2012
3.29
 1,400 3.37 3.37 3.12 100 100 0
23/05/2012
3.29
 600 3.12 3.29 3.12 0 0 0
22/05/2012
3.29
 34,300 3.37 3.37 3.12 30,000 0 0.1
21/05/2012
3.12
 500 3.45 3.45 3.12 0 400 -0.0
18/05/2012
3.20
 4,100 3.53 3.53 3.20 0 100 -0.0
17/05/2012
3.45
 1,200 3.37 3.45 3.29 0 0 0
16/05/2012
3.45
 35,900 3.45 3.53 3.37 0 30,000 -0.1
15/05/2012
3.37
 700 3.29 3.37 3.29 0 0 0
14/05/2012
3.45
 7,100 3.53 3.61 3.45 0 0 0
11/05/2012
3.70
 6,500 3.45 3.70 3.45 0 0 0
10/05/2012
3.70
 8,200 3.61 3.70 3.53 0 0 0
09/05/2012
3.78
 7,700 3.53 3.78 3.53 0 0 0
08/05/2012
3.53
 15,000 3.20 3.53 3.20 0 0 0
07/05/2012
3.37
 1,700 3.04 3.37 3.04 0 0 0
04/05/2012
3.20
 12,400 2.88 3.20 2.88 0 0 0
03/05/2012
3.37
 27,100 3.04 3.37 3.04 0 0 0
02/05/2012
3.20
 53,200 3.20 3.29 3.20 0 0 0
27/04/2012
3.37
 52,400 3.29 3.70 3.29 100 0 0.0
26/04/2012
3.53
 14,800 3.29 3.53 3.29 0 0 0
25/04/2012
3.45
 5,900 3.70 3.70 3.45 0 0 0
24/04/2012
3.53
 49,800 3.61 3.61 3.53 0 0 0
23/04/2012
3.86
 36,000 3.78 4.03 3.78 8,200 100 0.0
20/04/2012
4.03
 15,300 3.70 4.03 3.70 0 0 0
19/04/2012
4.03
 11,700 4.03 4.03 3.86 7,800 0 0.0
18/04/2012
3.94
 28,100 3.86 3.94 3.86 2,200 0 0.0
17/04/2012
3.86
 18,700 3.86 4.11 3.86 0 8,200 -0.0
16/04/2012
4.11
 55,100 3.78 4.19 3.78 6,300 0 0.0
13/04/2012
4.03
 11,900 3.70 4.03 3.70 3,500 0 0.0
12/04/2012
3.86
 34,400 4.03 4.11 3.86 0 0 0
11/04/2012
4.11
 47,400 4.27 4.27 3.78 24,500 0 0.1
10/04/2012
4.03
 8,900 4.11 4.11 4.03 3,700 0 0.0
09/04/2012
4.03
 42,700 3.94 4.03 3.78 25,500 0 0.1
06/04/2012
3.70
 96,400 3.86 4.11 3.70 0 5,000 -0.0
05/04/2012
3.94
 33,700 3.78 4.03 3.61 0 0 0
04/04/2012
3.86
 40,600 4.19 4.19 3.86 0 0 0
03/04/2012
4.11
 101,600 3.86 4.27 3.78 1,000 68,500 -0.3
30/03/2012
4.03
 43,100 3.86 4.11 3.86 0 0 0
29/03/2012
4.11
 64,200 4.35 4.60 4.11 0 0 0
28/03/2012
4.35
 105,000 4.35 4.35 3.86 1,300 0 0.0
27/03/2012
4.11
 160,000 4.11 4.11 4.03 15,100 1,000 0.1
26/03/2012
3.86
 201,600 3.86 3.86 3.61 7,900 0 0.0
23/03/2012
3.61
 18,800 3.61 3.61 3.61 8,500 0 0.0
22/03/2012
3.45
 14,500 3.45 3.45 3.45 8,000 0 0.0
21/03/2012
3.29
 30,800 3.29 3.29 3.29 0 0 0
20/03/2012
3.12
 50,200 3.12 3.12 3.12 900 0 0.0
19/03/2012
2.96
 20,400 2.96 2.96 2.88 1,400 0 0.0
16/03/2012
2.79
 32,700 2.79 2.79 2.79 1,000 0 0.0
15/03/2012
2.71
 31,800 2.46 2.71 2.46 0 0 0
14/03/2012
2.55
 30,100 2.63 2.63 2.55 1,000 0 0.0
13/03/2012
2.71
 25,600 2.63 2.96 2.63 0 0 0
12/03/2012
2.79
 6,200 2.79 2.79 2.79 0 0 0
09/03/2012
2.96
 31,400 2.96 2.96 2.96 0 0 0
08/03/2012
2.96
 41,400 2.96 3.20 2.96 2,300 0 0.0
07/03/2012
3.20
 52,400 3.12 3.20 3.04 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |