CTCP Chứng khoán Phú Hưng (phs)

10.10
-0.60
(-5.61%)
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
(2026-02-23) 		0.70 7% 3,500 1,200 0.0
9.90
10.80
10.10
2 tháng
(2026-01-19) 		0.60 5.94% 36,600 2,200 0.0
9.90
15.10
10.10
3 tháng
(2025-12-18) 		0.60 5.94% 42,000 2,200 0.0
9.60
15.10
10.10
6 tháng
(2025-09-19) 		-0.50 -4.46% 65,800 2,100 0.0
9.60
15.10
10.10
12 tháng
(2025-03-24) 		-0.20 -1.81% 95,100 1,300 0.0
8.12
15.80
10.10
24 tháng
(2024-03-28) 		-3.74 -25.90% 117,917 1,612 0.0
8.12
15.80
10.10
36 tháng
(2023-04-03) 		-1.90 -15.10% 297,278 259,233 3.4
8.12
20.06
10.10
60 tháng
(2021-04-13) 		0.07 0.69% 729,096 -5,538,987 -114.0
8.08
25.01
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2011
3.61
 7,000 3.86 3.86 3.61 0 0 0
19/05/2011
3.86
 3,700 3.86 4.35 3.86 0 0 0
18/05/2011
4.11
 4,600 4.44 4.44 3.94 0 0 0
17/05/2011
4.19
 4,600 4.19 4.27 4.19 0 0 0
16/05/2011
4.44
 2,400 4.44 4.44 4.44 0 0 0
13/05/2011
4.76
 1,600 4.76 4.76 4.76 0 0 0
12/05/2011
4.93
 0 4.93 4.93 4.93 0 0 0
11/05/2011
4.93
 100 4.93 4.93 4.93 0 0 0
10/05/2011
4.85
 700 4.76 4.85 4.76 0 0 0
09/05/2011
4.85
 100 4.85 4.85 4.85 0 0 0
06/05/2011
4.93
 4,000 5.09 5.09 4.68 0 0 0
05/05/2011
4.93
 300 4.93 4.93 4.93 0 0 0
04/05/2011
5.09
 1,000 5.09 5.09 5.09 0 0 0
29/04/2011
4.85
 8,300 4.85 4.85 4.60 0 0 0
28/04/2011
4.85
 2,600 4.85 4.85 4.52 0 0 0
27/04/2011
4.60
 1,600 4.85 4.85 4.60 0 0 0
26/04/2011
4.93
 1,100 4.93 4.93 4.93 0 0 0
25/04/2011
4.85
 1,800 4.68 4.93 4.68 0 0 0
22/04/2011
4.93
 6,800 5.09 5.09 4.93 0 0 0
21/04/2011
5.26
 600 5.26 5.26 5.26 0 0 0
20/04/2011
5.09
 9,500 5.50 5.50 5.09 100 0 0.0
19/04/2011
5.42
 200 5.42 5.42 5.42 0 0 0
18/04/2011
5.18
 6,900 5.09 5.75 5.09 0 0 0
15/04/2011
5.50
 1,500 5.50 5.50 5.34 0 0 0
14/04/2011
5.26
 2,000 5.34 5.67 5.26 0 1,300 -0.0
13/04/2011
5.50
 2,800 5.42 5.50 5.42 0 0 0
08/04/2011
5.75
 9,300 5.75 5.75 5.75 0 7,300 -0.1
07/04/2011
5.75
 21,600 6.16 6.16 5.75 8,800 20,600 -0.1
06/04/2011
6.08
 1,000 6.08 6.08 6.08 0 0 0
05/04/2011
6.24
 100 6.24 6.24 6.24 0 0 0
04/04/2011
6.00
 3,200 5.83 6.00 5.83 200 0 0.0
01/04/2011
5.83
 6,200 6.24 6.24 5.83 0 0 0
31/03/2011
6.24
 3,000 6.24 6.24 6.24 2,900 2,900 0

Chính sách bảo mật | Điều khoản sử dụng |