CTCP Chứng khoán Phú Hưng (phs)

9.20
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
(2026-07-01) 		-0.40 -4.17% 2,500 700 0
9
10.80
9.20
2 tháng
(2026-06-01) 		-0.53 -5.42% 93,400 -84,800 0
9
11.19
9.20
3 tháng
(2026-05-04) 		-0.04 -0.44% 95,200 -84,800 0
8.75
11.19
9.20
6 tháng
(2026-02-02) 		-0.62 -6.36% 115,300 -84,600 0.0
8.75
12.06
9.20
12 tháng
(2025-08-05) 		-3.93 -29.94% 185,300 -84,500 0.0
8.75
15.37
9.20
24 tháng
(2024-08-12) 		-1.88 -16.98% 216,172 -84,500 0.0
7.90
15.37
9.20
36 tháng
(2023-08-16) 		-2.77 -23.15% 370,995 173,683 3.4
7.90
19.51
9.20
60 tháng
(2021-08-26) 		-3.27 -26.22% 722,991 -5,795,887 -116.0
7.90
24.33
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2012
2.48
 27,200 2.32 2.48 2.24 0 0 0
22/10/2012
2.72
 1,200 2.40 2.72 2.40 0 0 0
19/10/2012
2.56
 0 2.56 2.56 2.56 0 0 0
18/10/2012
2.56
 100 2.56 2.56 2.56 0 0 0
17/10/2012
2.72
 1,200 2.72 2.72 2.72 0 0 0
16/10/2012
2.88
 100 2.88 2.88 2.88 0 0 0
15/10/2012
2.96
 0 2.96 2.96 2.96 0 0 0
12/10/2012
2.96
 0 2.96 2.96 2.96 0 0 0
11/10/2012
2.96
 400 2.88 2.96 2.88 0 0 0
10/10/2012
2.80
 200 2.80 2.80 2.80 0 0 0
09/10/2012
2.72
 1,000 2.40 2.72 2.40 0 0 0
08/10/2012
2.56
 1,100 2.56 2.56 2.56 1,100 0 0.0
05/10/2012
2.72
 500 2.80 2.80 2.48 0 0 0
04/10/2012
2.64
 4,000 2.48 2.64 2.48 0 0 0
03/10/2012
2.64
 11,200 2.80 2.80 2.48 100 0 0.0
02/10/2012
2.56
 1,400 2.88 2.88 2.56 0 1,100 -0.0
01/10/2012
2.72
 1,200 2.72 2.72 2.72 0 0 0
28/09/2012
2.72
 5,100 2.72 2.72 2.56 0 0 0
27/09/2012
2.56
 36,200 2.88 2.88 2.56 0 100 -0.0
26/09/2012
2.72
 11,500 2.72 2.72 2.72 0 0 0
25/09/2012
2.72
 200 2.48 2.72 2.48 0 0 0
24/09/2012
2.64
 2,000 2.48 2.64 2.48 0 0 0
21/09/2012
2.48
 0 2.48 2.48 2.48 0 0 0
20/09/2012
2.48
 700 2.48 2.48 2.48 0 0 0
19/09/2012
2.48
 1,500 2.24 2.48 2.24 0 0 0
18/09/2012
2.40
 1,400 2.32 2.40 2.32 0 0 0
17/09/2012
2.48
 0 2.48 2.48 2.48 0 0 0
14/09/2012
2.48
 2,100 2.48 2.48 2.48 0 0 0
13/09/2012
2.56
 0 2.56 2.56 2.56 0 0 0
12/09/2012
2.56
 0 2.56 2.56 2.56 0 0 0
11/09/2012
2.56
 100 2.56 2.56 2.56 0 0 0
10/09/2012
2.40
 0 2.40 2.40 2.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |