CTCP Chứng khoán Phú Hưng (phs)

11.50
-2
(-14.81%)
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
(2025-12-29) 		3.50 35% 24,900 1,000 0.0
9.60
15.10
13.50
2 tháng
(2025-11-28) 		1.60 13.45% 38,200 1,000 0.0
9.60
15.10
13.50
3 tháng
(2025-10-29) 		0.40 3.05% 49,900 1,000 0.0
9.60
15.10
13.50
6 tháng
(2025-07-31) 		0 0% 65,200 100 0.0
9.60
15.80
13.50
12 tháng
(2025-02-03) 		3.30 32.30% 82,801 -100 -0.0
8.12
15.80
13.50
24 tháng
(2024-02-07) 		-2.97 -18.06% 203,340 411 0.0
8.12
20.06
13.50
36 tháng
(2023-02-13) 		-5.02 -27.12% 284,716 257,993 3.3
8.12
20.06
13.50
60 tháng
(2021-02-22) 		4.40 48.41% 744,449 -5,532,387 -114.0
8.08
25.01
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/03/2012
3.04
 41,900 3.04 3.04 2.88 0 0 0
05/03/2012
2.88
 21,400 2.88 2.88 2.88 0 0 0
02/03/2012
2.71
 69,500 2.63 2.71 2.63 0 38,400 -0.1
01/03/2012
2.55
 55,800 2.55 2.63 2.38 0 11,000 -0.0
29/02/2012
2.46
 800 2.46 2.46 2.46 0 0 0
28/02/2012
2.46
 300 2.71 2.71 2.46 0 0 0
27/02/2012
2.55
 18,000 2.55 2.55 2.55 0 0 0
24/02/2012
2.71
 600 2.71 2.71 2.71 0 0 0
23/02/2012
2.55
 1,200 2.55 2.55 2.46 0 0 0
22/02/2012
2.38
 2,100 2.30 2.38 2.30 0 0 0
21/02/2012
2.22
 10,900 2.38 2.38 2.22 0 0 0
20/02/2012
2.30
 5,100 2.30 2.30 2.22 0 0 0
17/02/2012
2.22
 100 2.22 2.22 2.22 0 0 0
16/02/2012
2.14
 5,400 2.05 2.14 2.05 0 0 0
15/02/2012
2.14
 4,200 2.05 2.22 2.05 0 0 0
14/02/2012
2.30
 6,100 2.30 2.30 2.14 0 0 0
13/02/2012
2.22
 3,000 2.22 2.22 2.22 0 0 0
10/02/2012
2.22
 4,000 2.22 2.22 2.22 0 0 0
09/02/2012
2.30
 15,600 2.55 2.55 2.30 0 0 0
08/02/2012
2.38
 19,900 2.38 2.38 2.22 0 0 0
07/02/2012
2.22
 12,000 2.22 2.46 2.22 0 0 0
06/02/2012
2.38
 5,400 2.38 2.38 2.38 0 0 0
03/02/2012
2.46
 14,500 2.63 2.63 2.38 0 0 0
02/02/2012
2.63
 17,700 2.55 2.63 2.46 0 0 0
01/02/2012
2.46
 24,200 2.63 2.63 2.46 0 0 0
31/01/2012
2.63
 17,700 2.63 2.63 2.63 0 0 0
30/01/2012
2.79
 100 2.79 2.79 2.79 0 0 0
20/01/2012
2.96
 2,900 2.96 2.96 2.96 0 0 0
19/01/2012
3.29
 11,100 2.96 3.29 2.96 0 0 0
18/01/2012
3.12
 100 3.12 3.12 3.12 0 0 0
17/01/2012
2.96
 100 2.96 2.96 2.96 0 0 0
16/01/2012
2.79
 100 2.79 2.79 2.79 0 0 0
13/01/2012
2.71
 100 2.71 2.71 2.71 0 0 0
12/01/2012
2.63
 100 2.63 2.63 2.63 0 0 0
11/01/2012
2.46
 1,700 2.71 2.71 2.46 0 0 0
10/01/2012
2.63
 500 2.63 2.63 2.63 0 0 0
09/01/2012
2.71
 0 2.71 2.71 2.71 0 0 0
06/01/2012
2.71
 0 2.71 2.71 2.71 0 0 0
05/01/2012
2.71
 100 2.71 2.71 2.71 0 0 0
04/01/2012
2.46
 200 2.79 2.79 2.46 0 0 0
03/01/2012
2.63
 0 2.63 2.63 2.63 0 0 0
30/12/2011
2.63
 3,200 2.71 2.71 2.46 0 0 0
29/12/2011
2.46
 200 2.71 2.71 2.46 0 0 0
28/12/2011
2.71
 700 2.55 2.71 2.55 0 0 0
27/12/2011
2.71
 100 2.71 2.71 2.71 0 0 0
26/12/2011
2.88
 100 2.88 2.88 2.88 0 0 0
23/12/2011
2.71
 100 2.71 2.71 2.71 0 0 0
22/12/2011
2.55
 4,300 2.79 2.79 2.55 0 0 0
21/12/2011
2.55
 3,700 2.88 2.88 2.55 0 0 0
20/12/2011
2.63
 7,500 2.71 2.71 2.63 0 0 0
19/12/2011
2.55
 3,500 2.55 2.55 2.55 0 0 0
16/12/2011
2.38
 4,300 2.38 2.38 2.38 500 0 0.0
15/12/2011
2.38
 23,100 2.55 2.55 2.22 3,500 0 0.0
14/12/2011
2.30
 2,000 2.38 2.38 2.30 1,000 0 0.0
13/12/2011
2.46
 3,300 2.46 2.63 2.46 0 0 0
12/12/2011
2.63
 100 2.63 2.63 2.63 0 0 0
09/12/2011
2.55
 16,800 2.71 2.71 2.55 0 0 0
08/12/2011
2.71
 15,100 3.04 3.04 2.71 0 0 0
07/12/2011
2.88
 5,100 3.20 3.20 2.88 0 0 0
06/12/2011
3.04
 6,000 3.04 3.04 3.04 0 5,000 -0.0
05/12/2011
3.20
 3,700 3.20 3.20 3.20 0 0 0
02/12/2011
3.04
 9,200 3.12 3.12 3.04 0 0 0
01/12/2011
3.20
 2,800 3.29 3.29 3.20 0 0 0
30/11/2011
3.37
 100 3.37 3.37 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |