CTCP Chứng khoán Phú Hưng (phs)

10.10
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
(2026-02-23) 		0.10 1% 3,900 1,200 0.0
9.90
10.80
10.10
2 tháng
(2026-01-19) 		0 0% 37,000 2,200 0.0
9.90
15.10
10.10
3 tháng
(2025-12-19) 		0.30 3.06% 42,400 2,200 0.0
9.60
15.10
10.10
6 tháng
(2025-09-22) 		-1.10 -9.82% 66,200 2,100 0.0
9.60
15.10
10.10
12 tháng
(2025-03-24) 		-0.80 -7.32% 95,500 1,300 0.0
8.12
15.80
10.10
24 tháng
(2024-03-29) 		-4.24 -29.58% 115,716 1,412 0.0
8.12
15.80
10.10
36 tháng
(2023-04-04) 		-2.50 -19.86% 297,678 259,233 3.4
8.12
20.06
10.10
60 tháng
(2021-04-14) 		-0.53 -4.95% 729,396 -5,538,987 -114.0
8.08
25.01
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |