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)
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
17/04/2012
3.76
 18,700 3.76 4.00 3.76 0 8,200 -0.0
16/04/2012
4.00
 55,100 3.68 4.08 3.68 6,300 0 0.0
13/04/2012
3.92
 11,900 3.60 3.92 3.60 3,500 0 0.0
12/04/2012
3.76
 34,400 3.92 4.00 3.76 0 0 0
11/04/2012
4.00
 47,400 4.16 4.16 3.68 24,500 0 0.1
10/04/2012
3.92
 8,900 4.00 4.00 3.92 3,700 0 0.0
09/04/2012
3.92
 42,700 3.84 3.92 3.68 25,500 0 0.1
06/04/2012
3.60
 96,400 3.76 4.00 3.60 0 5,000 -0.0
05/04/2012
3.84
 33,700 3.68 3.92 3.52 0 0 0
04/04/2012
3.76
 40,600 4.08 4.08 3.76 0 0 0
03/04/2012
4.00
 101,600 3.76 4.16 3.68 1,000 68,500 -0.3
30/03/2012
3.92
 43,100 3.76 4.00 3.76 0 0 0
29/03/2012
4.00
 64,200 4.24 4.47 4.00 0 0 0
28/03/2012
4.24
 105,000 4.24 4.24 3.76 1,300 0 0.0
27/03/2012
4.00
 160,000 4.00 4.00 3.92 15,100 1,000 0.1
26/03/2012
3.76
 201,600 3.76 3.76 3.52 7,900 0 0.0
23/03/2012
3.52
 18,800 3.52 3.52 3.52 8,500 0 0.0
22/03/2012
3.36
 14,500 3.36 3.36 3.36 8,000 0 0.0
21/03/2012
3.20
 30,800 3.20 3.20 3.20 0 0 0
20/03/2012
3.04
 50,200 3.04 3.04 3.04 900 0 0.0
19/03/2012
2.88
 20,400 2.88 2.88 2.80 1,400 0 0.0
16/03/2012
2.72
 32,700 2.72 2.72 2.72 1,000 0 0.0
15/03/2012
2.64
 31,800 2.40 2.64 2.40 0 0 0
14/03/2012
2.48
 30,100 2.56 2.56 2.48 1,000 0 0.0
13/03/2012
2.64
 25,600 2.56 2.88 2.56 0 0 0
12/03/2012
2.72
 6,200 2.72 2.72 2.72 0 0 0
09/03/2012
2.88
 31,400 2.88 2.88 2.88 0 0 0
08/03/2012
2.88
 41,400 2.88 3.12 2.88 2,300 0 0.0
07/03/2012
3.12
 52,400 3.04 3.12 2.96 2,000 0 0.0
06/03/2012
2.96
 41,900 2.96 2.96 2.80 0 0 0
05/03/2012
2.80
 21,400 2.80 2.80 2.80 0 0 0
02/03/2012
2.64
 69,500 2.56 2.64 2.56 0 38,400 -0.1
01/03/2012
2.48
 55,800 2.48 2.56 2.32 0 11,000 -0.0
29/02/2012
2.40
 800 2.40 2.40 2.40 0 0 0
28/02/2012
2.40
 300 2.64 2.64 2.40 0 0 0
27/02/2012
2.48
 18,000 2.48 2.48 2.48 0 0 0
24/02/2012
2.64
 600 2.64 2.64 2.64 0 0 0
23/02/2012
2.48
 1,200 2.48 2.48 2.40 0 0 0
22/02/2012
2.32
 2,100 2.24 2.32 2.24 0 0 0
21/02/2012
2.16
 10,900 2.32 2.32 2.16 0 0 0
20/02/2012
2.24
 5,100 2.24 2.24 2.16 0 0 0
17/02/2012
2.16
 100 2.16 2.16 2.16 0 0 0
16/02/2012
2.08
 5,400 2.00 2.08 2.00 0 0 0
15/02/2012
2.08
 4,200 2.00 2.16 2.00 0 0 0
14/02/2012
2.24
 6,100 2.24 2.24 2.08 0 0 0
13/02/2012
2.16
 3,000 2.16 2.16 2.16 0 0 0
10/02/2012
2.16
 4,000 2.16 2.16 2.16 0 0 0
09/02/2012
2.24
 15,600 2.48 2.48 2.24 0 0 0
08/02/2012
2.32
 19,900 2.32 2.32 2.16 0 0 0
07/02/2012
2.16
 12,000 2.16 2.40 2.16 0 0 0
06/02/2012
2.32
 5,400 2.32 2.32 2.32 0 0 0
03/02/2012
2.40
 14,500 2.56 2.56 2.32 0 0 0
02/02/2012
2.56
 17,700 2.48 2.56 2.40 0 0 0
01/02/2012
2.40
 24,200 2.56 2.56 2.40 0 0 0
31/01/2012
2.56
 17,700 2.56 2.56 2.56 0 0 0
30/01/2012
2.72
 100 2.72 2.72 2.72 0 0 0
20/01/2012
2.88
 2,900 2.88 2.88 2.88 0 0 0
19/01/2012
3.20
 11,100 2.88 3.20 2.88 0 0 0
18/01/2012
3.04
 100 3.04 3.04 3.04 0 0 0
17/01/2012
2.88
 100 2.88 2.88 2.88 0 0 0
16/01/2012
2.72
 100 2.72 2.72 2.72 0 0 0
13/01/2012
2.64
 100 2.64 2.64 2.64 0 0 0
12/01/2012
2.56
 100 2.56 2.56 2.56 0 0 0
11/01/2012
2.40
 1,700 2.64 2.64 2.40 0 0 0
10/01/2012
2.56
 500 2.56 2.56 2.56 0 0 0
09/01/2012
2.64
 0 2.64 2.64 2.64 0 0 0
06/01/2012
2.64
 0 2.64 2.64 2.64 0 0 0
05/01/2012
2.64
 100 2.64 2.64 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |