CTCP Chứng khoán Phú Hưng (phs)

11.40
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
(2025-11-04) 		-1.70 -12.98% 16,600 0 0
11.40
15
11.40
2 tháng
(2025-10-06) 		0.20 1.79% 18,100 -100 -0.0
11.20
15
11.40
3 tháng
(2025-09-05) 		-1.30 -10.24% 18,900 -100 -0.0
10.80
15
11.40
6 tháng
(2025-06-09) 		0.80 7.55% 42,300 -1,000 -0.0
10
15.80
11.40
12 tháng
(2024-12-09) 		3.08 36.99% 51,812 -1,100 -0.0
8.12
15.80
11.40
24 tháng
(2023-12-15) 		-4.20 -26.94% 172,064 -589 -0.0
8.12
20.06
11.40
36 tháng
(2022-12-20) 		-1.20 -9.54% 253,137 256,993 3.3
8.12
20.06
11.40
60 tháng
(2020-12-30) 		2.90 34.10% 750,778 -5,533,487 -114.0
8.08
25.01
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2011
3.37
 4,900 3.29 3.37 3.29 0 0 0
07/10/2011
3.53
 17,100 3.45 3.53 3.45 0 0 0
06/10/2011
3.61
 6,900 3.53 3.61 3.53 0 0 0
05/10/2011
3.45
 3,600 3.70 3.70 3.37 0 0 0
04/10/2011
3.53
 200 3.53 3.53 3.53 0 0 0
03/10/2011
3.37
 13,500 3.37 3.78 3.37 0 100 -0.0
30/09/2011
3.45
 17,300 3.78 3.78 3.45 0 0 0
29/09/2011
3.45
 51,600 3.94 3.94 3.45 0 0 0
28/09/2011
3.70
 14,500 4.03 4.03 3.70 0 0 0
27/09/2011
3.78
 8,100 3.86 4.03 3.78 0 0 0
26/09/2011
3.86
 30,800 4.11 4.11 3.86 0 0 0
23/09/2011
4.11
 5,600 4.27 4.27 4.03 0 0 0
22/09/2011
4.11
 5,600 4.11 4.11 3.78 0 0 0
21/09/2011
3.86
 13,300 4.19 4.19 3.78 0 0 0
20/09/2011
3.94
 23,300 4.03 4.11 3.78 0 0 0
19/09/2011
4.03
 21,300 3.78 4.03 3.78 0 0 0
16/09/2011
4.03
 64,100 4.11 4.11 4.03 0 0 0
15/09/2011
4.27
 105,900 4.27 4.35 4.27 0 0 0
14/09/2011
4.35
 54,400 4.60 4.60 4.35 0 0 0
13/09/2011
4.35
 44,100 4.35 4.35 4.35 0 0 0
12/09/2011
4.11
 38,100 4.11 4.11 4.11 0 0 0
09/09/2011
3.86
 62,600 3.70 3.86 3.70 0 0 0
08/09/2011
3.61
 28,200 3.61 3.61 3.61 0 0 0
07/09/2011
3.45
 10,300 3.29 3.45 3.29 0 0 0
06/09/2011
3.29
 39,300 3.78 3.78 3.29 0 0 0
05/09/2011
3.53
 54,300 3.53 3.53 3.53 0 0 0
01/09/2011
3.37
 48,700 3.29 3.37 3.29 0 0 0
31/08/2011
3.12
 27,200 3.12 3.20 3.04 0 0 0
30/08/2011
3.04
 11,800 3.12 3.12 3.04 0 0 0
29/08/2011
2.96
 12,300 2.96 2.96 2.88 0 0 0
26/08/2011
2.79
 4,000 2.79 2.88 2.79 0 0 0
25/08/2011
2.88
 1,600 2.96 3.04 2.88 0 0 0
24/08/2011
3.12
 7,500 3.12 3.20 2.96 0 0 0
23/08/2011
3.12
 500 3.12 3.12 3.12 400 0 0.0
22/08/2011
3.04
 19,800 3.04 3.04 3.04 400 0 0.0
19/08/2011
2.79
 8,400 2.96 2.96 2.79 300 0 0.0
18/08/2011
2.88
 5,900 3.04 3.04 2.88 0 0 0
17/08/2011
2.96
 15,800 2.88 2.96 2.88 0 400 -0.0
16/08/2011
2.88
 2,600 2.88 2.88 2.88 400 400 0
15/08/2011
2.88
 2,800 2.71 2.88 2.71 0 300 -0.0
12/08/2011
2.71
 6,600 2.71 2.71 2.71 0 0 0
11/08/2011
2.55
 1,000 2.63 2.63 2.55 0 0 0
10/08/2011
2.71
 3,100 2.79 2.79 2.71 0 400 -0.0
09/08/2011
2.71
 16,200 2.88 2.88 2.71 200 0 0.0
08/08/2011
2.88
 1,600 2.96 2.96 2.88 0 0 0
05/08/2011
2.88
 3,000 2.96 2.96 2.88 0 0 0
04/08/2011
2.96
 19,600 2.88 2.96 2.88 0 0 0
03/08/2011
2.88
 10,000 2.71 2.88 2.71 0 200 -0.0
02/08/2011
2.71
 18,000 2.71 2.79 2.71 0 0 0
01/08/2011
2.79
 5,200 2.79 2.79 2.71 0 0 0
29/07/2011
2.79
 26,400 2.88 2.88 2.79 0 0 0
28/07/2011
3.04
 6,300 2.88 3.04 2.88 0 0 0
27/07/2011
2.88
 8,800 2.96 2.96 2.79 0 0 0
26/07/2011
2.79
 8,700 2.79 2.88 2.79 0 0 0
25/07/2011
2.88
 4,400 2.96 2.96 2.88 0 0 0
22/07/2011
2.96
 2,600 2.96 2.96 2.88 0 0 0
21/07/2011
2.96
 11,700 3.04 3.20 2.96 0 0 0
20/07/2011
3.04
 9,000 3.04 3.04 2.96 0 0 0
19/07/2011
3.04
 4,000 2.96 3.04 2.88 0 0 0
18/07/2011
3.04
 11,700 3.04 3.12 3.04 0 0 0
15/07/2011
3.12
 32,600 3.29 3.37 3.12 0 0 0
14/07/2011
3.20
 17,200 3.20 3.37 3.12 0 0 0
13/07/2011
3.20
 20,000 3.20 3.20 3.04 0 0 0
12/07/2011
3.20
 30,100 3.29 3.29 3.04 0 0 0
11/07/2011
3.20
 25,600 3.12 3.20 3.12 0 0 0
08/07/2011
3.04
 42,300 3.04 3.04 3.04 0 0 0
07/07/2011
2.88
 6,400 2.88 2.88 2.88 0 0 0
06/07/2011
2.88
 111,800 2.79 2.96 2.71 0 0 0
05/07/2011
2.96
 68,600 3.20 3.20 2.88 0 0 0
04/07/2011
3.04
 47,000 3.12 3.12 3.04 29,500 0 0.1
01/07/2011
3.20
 300 3.20 3.20 3.20 0 0 0
30/06/2011
3.12
 9,700 3.20 3.45 3.12 400 0 0.0
29/06/2011
3.29
 9,800 3.12 3.29 3.12 0 0 0
28/06/2011
3.04
 19,900 3.29 3.29 3.04 100 0 0.0
27/06/2011
3.12
 21,100 3.29 3.45 3.12 1,200 0 0.0
24/06/2011
3.37
 10,000 3.45 3.45 3.29 0 0 0
23/06/2011
3.53
 200 3.37 3.53 3.37 0 0 0
22/06/2011
3.37
 9,000 3.45 3.70 3.37 400 0 0.0
21/06/2011
3.61
 900 3.61 3.61 3.61 700 0 0.0
20/06/2011
3.45
 3,300 3.45 3.45 3.45 0 0 0
17/06/2011
3.70
 7,300 3.70 3.70 3.70 0 0 0
16/06/2011
3.94
 700 3.94 3.94 3.94 0 0 0
15/06/2011
4.11
 200 4.19 4.19 4.11 0 0 0
14/06/2011
4.27
 2,400 4.35 4.35 4.27 0 0 0
13/06/2011
4.19
 1,700 4.35 4.35 4.19 0 0 0
10/06/2011
4.11
 10,100 4.11 4.19 4.11 600 0 0.0
09/06/2011
3.94
 2,900 3.86 3.94 3.86 0 0 0
08/06/2011
3.94
 7,000 3.86 3.94 3.61 0 0 0
07/06/2011
3.86
 2,900 3.86 3.86 3.78 600 0 0.0
06/06/2011
3.86
 3,800 3.61 3.86 3.61 0 0 0
03/06/2011
3.61
 14,400 3.61 3.61 3.53 0 0 0
02/06/2011
3.45
 6,100 3.37 3.45 3.37 0 0 0
01/06/2011
3.29
 6,000 3.20 3.29 3.20 0 0 0
31/05/2011
3.12
 12,500 3.12 3.12 3.12 11,900 0 0.0
30/05/2011
3.20
 8,400 3.53 3.53 3.20 0 0 0
27/05/2011
3.37
 1,700 3.12 3.37 3.12 0 0 0
26/05/2011
3.12
 2,400 3.29 3.29 3.12 0 0 0
25/05/2011
3.20
 1,000 3.37 3.37 3.20 0 0 0
24/05/2011
3.37
 2,100 3.37 3.37 3.37 0 0 0
23/05/2011
3.45
 21,100 3.70 3.70 3.37 16,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |