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
(2026-05-18) 		1.36 14.58% 6,100 0 0
8.75
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
(2026-03-19) 		0.88 8.91% 18,000 -1,000 0
8.75
12.06
10.70
6 tháng
(2025-12-19) 		1.17 12.25% 60,400 1,200 0.0
8.75
14.69
10.70
12 tháng
(2025-06-23) 		0.39 3.77% 108,400 200 0.0
8.75
15.37
10.70
24 tháng
(2024-06-27) 		-1.06 -8.99% 129,400 300 0.0
7.90
15.37
10.70
36 tháng
(2023-07-03) 		-1.84 -14.66% 297,676 258,233 3.4
7.90
19.51
10.70
60 tháng
(2021-07-13) 		0.69 6.94% 685,532 -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)
07/09/2012
2.40
 0 2.40 2.40 2.40 0 0 0
06/09/2012
2.40
 100 2.40 2.40 2.40 0 0 0
05/09/2012
2.56
 1,000 2.56 2.56 2.56 0 0 0
04/09/2012
2.64
 100 2.64 2.64 2.64 0 0 0
31/08/2012
2.80
 0 2.80 2.80 2.80 0 0 0
30/08/2012
2.80
 0 2.80 2.80 2.80 0 0 0
29/08/2012
2.80
 0 2.80 2.80 2.80 0 0 0
28/08/2012
2.80
 0 2.80 2.80 2.80 0 0 0
27/08/2012
2.80
 0 2.80 2.80 2.80 0 0 0
24/08/2012
2.80
 0 2.80 2.80 2.80 0 0 0
23/08/2012
2.80
 0 2.80 2.80 2.80 0 0 0
22/08/2012
2.80
 0 2.80 2.80 2.80 0 0 0
21/08/2012
2.80
 500 2.80 2.80 2.80 0 0 0
20/08/2012
2.80
 800 2.80 2.80 2.80 0 0 0
17/08/2012
2.64
 600 2.56 2.72 2.56 0 0 0
16/08/2012
2.72
 500 2.72 2.72 2.72 0 0 0
15/08/2012
2.56
 1,500 2.56 2.56 2.56 0 0 0
14/08/2012
2.72
 5,000 2.72 2.72 2.72 0 0 0
13/08/2012
2.64
 200 2.64 2.64 2.64 0 0 0
10/08/2012
2.48
 0 2.48 2.48 2.48 0 0 0
09/08/2012
2.48
 3,900 2.64 2.64 2.48 0 0 0
08/08/2012
2.48
 3,800 2.48 2.64 2.48 0 0 0
07/08/2012
2.64
 1,300 2.72 2.72 2.64 0 0 0
06/08/2012
2.80
 5,300 2.80 3.04 2.80 0 0 0
03/08/2012
2.96
 5,100 3.04 3.12 2.96 0 0 0
02/08/2012
3.04
 0 3.04 3.04 3.04 0 0 0
01/08/2012
3.04
 1,500 2.96 3.04 2.88 900 0 0.0
31/07/2012
3.04
 5,000 3.04 3.04 3.04 0 0 0
30/07/2012
2.96
 5,100 3.04 3.04 2.96 0 0 0
27/07/2012
2.96
 8,100 2.96 2.96 2.72 0 0 0
26/07/2012
2.88
 100 2.88 2.88 2.88 0 0 0
25/07/2012
2.80
 11,800 2.72 2.80 2.72 11,700 0 0.0
24/07/2012
2.88
 5,400 2.80 2.88 2.64 900 900 0
23/07/2012
2.80
 7,500 2.64 2.80 2.64 0 0 0
20/07/2012
2.80
 28,100 2.88 2.88 2.72 20,000 0 0.1
19/07/2012
2.80
 10,100 2.64 2.80 2.64 700 0 0.0
18/07/2012
2.80
 12,400 2.80 3.04 2.80 900 700 0.0
17/07/2012
2.96
 11,200 3.04 3.04 2.88 0 0 0
16/07/2012
2.96
 10,300 2.88 2.96 2.88 100 0 0.0
13/07/2012
2.80
 37,700 2.80 2.88 2.80 0 32,600 -0.1
12/07/2012
2.72
 11,100 2.72 2.72 2.48 1,000 0 0.0
11/07/2012
2.64
 100 2.64 2.64 2.64 0 0 0
10/07/2012
2.80
 900 2.48 2.80 2.48 0 0 0
09/07/2012
2.64
 0 2.64 2.64 2.64 0 0 0
06/07/2012
2.64
 2,900 2.48 2.64 2.48 0 2,000 -0.0
05/07/2012
2.64
 1,200 2.64 2.64 2.32 0 0 0
04/07/2012
2.48
 99,700 2.24 2.48 2.16 0 0 0
03/07/2012
2.32
 3,000 2.32 2.32 2.16 0 0 0
02/07/2012
2.24
 0 2.24 2.24 2.24 0 0 0
29/06/2012
2.24
 40,000 2.56 2.56 2.24 0 0 0
28/06/2012
2.40
 3,000 2.40 2.40 2.40 0 0 0
27/06/2012
2.56
 1,000 2.56 2.56 2.56 0 0 0
26/06/2012
2.72
 15,700 2.48 2.72 2.48 0 0 0
25/06/2012
2.64
 14,500 2.64 2.64 2.64 0 0 0
22/06/2012
2.80
 3,800 2.80 2.80 2.80 0 0 0
21/06/2012
2.96
 1,900 2.96 2.96 2.96 300 0 0.0
20/06/2012
3.12
 300 3.12 3.12 3.12 0 0 0
19/06/2012
3.28
 0 3.28 3.28 3.28 0 0 0
18/06/2012
3.28
 0 3.28 3.28 3.28 0 0 0
15/06/2012
3.28
 1,300 3.12 3.28 3.12 0 300 -0.0
14/06/2012
3.28
 0 3.28 3.28 3.28 0 0 0
13/06/2012
3.28
 600 3.12 3.28 3.12 0 0 0
12/06/2012
3.20
 6,700 3.20 3.20 3.12 0 0 0
11/06/2012
3.04
 200 3.20 3.20 3.04 0 0 0
08/06/2012
3.12
 6,700 3.36 3.36 3.12 100 0 0.0
07/06/2012
3.28
 3,100 3.28 3.28 3.28 0 0 0
06/06/2012
3.12
 12,500 3.12 3.28 3.12 10,000 0 0.0
05/06/2012
3.28
 100 3.28 3.28 3.28 0 0 0
04/06/2012
3.20
 9,600 3.44 3.44 3.12 9,400 100 0.0
01/06/2012
3.28
 800 3.04 3.28 3.04 0 0 0
31/05/2012
3.12
 10,100 3.36 3.36 3.12 0 10,000 -0.0
30/05/2012
3.20
 1,600 3.44 3.44 3.20 100 0 0.0
29/05/2012
3.36
 22,700 3.68 3.68 3.20 0 9,400 -0.0
28/05/2012
3.44
 100 3.44 3.44 3.44 0 0 0
25/05/2012
3.28
 3,200 3.20 3.28 3.04 400 0 0.0
24/05/2012
3.20
 1,400 3.28 3.28 3.04 100 100 0
23/05/2012
3.20
 600 3.04 3.20 3.04 0 0 0
22/05/2012
3.20
 34,300 3.28 3.28 3.04 30,000 0 0.1
21/05/2012
3.04
 500 3.36 3.36 3.04 0 400 -0.0
18/05/2012
3.12
 4,100 3.44 3.44 3.12 0 100 -0.0
17/05/2012
3.36
 1,200 3.28 3.36 3.20 0 0 0
16/05/2012
3.36
 35,900 3.36 3.44 3.28 0 30,000 -0.1
15/05/2012
3.28
 700 3.20 3.28 3.20 0 0 0
14/05/2012
3.36
 7,100 3.44 3.52 3.36 0 0 0
11/05/2012
3.60
 6,500 3.36 3.60 3.36 0 0 0
10/05/2012
3.60
 8,200 3.52 3.60 3.44 0 0 0
09/05/2012
3.68
 7,700 3.44 3.68 3.44 0 0 0
08/05/2012
3.44
 15,000 3.12 3.44 3.12 0 0 0
07/05/2012
3.28
 1,700 2.96 3.28 2.96 0 0 0
04/05/2012
3.12
 12,400 2.80 3.12 2.80 0 0 0
03/05/2012
3.28
 27,100 2.96 3.28 2.96 0 0 0
02/05/2012
3.12
 53,200 3.12 3.20 3.12 0 0 0
27/04/2012
3.28
 52,400 3.20 3.60 3.20 100 0 0.0
26/04/2012
3.44
 14,800 3.20 3.44 3.20 0 0 0
25/04/2012
3.36
 5,900 3.60 3.60 3.36 0 0 0
24/04/2012
3.44
 49,800 3.52 3.52 3.44 0 0 0
23/04/2012
3.76
 36,000 3.68 3.92 3.68 8,200 100 0.0
20/04/2012
3.92
 15,300 3.60 3.92 3.60 0 0 0
19/04/2012
3.92
 11,700 3.92 3.92 3.76 7,800 0 0.0
18/04/2012
3.84
 28,100 3.76 3.84 3.76 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |