CTCP Chứng khoán Phú Hưng (phs)

10.70
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
(2026-05-18) 		1.36 14.58% 6,100 0 0
8.75
11.19
10.70
2 tháng
(2026-04-20) 		1.36 14.58% 7,200 0 0
8.75
11.19
10.70
3 tháng
(2026-03-19) 		0.88 8.91% 18,000 -1,000 0
8.75
12.06
10.70
6 tháng
(2025-12-19) 		1.17 12.25% 60,400 1,200 0.0
8.75
14.69
10.70
12 tháng
(2025-06-23) 		0.39 3.77% 108,400 200 0.0
8.75
15.37
10.70
24 tháng
(2024-06-27) 		-1.06 -8.99% 129,400 300 0.0
7.90
15.37
10.70
36 tháng
(2023-07-03) 		-1.84 -14.66% 297,676 258,233 3.4
7.90
19.51
10.70
60 tháng
(2021-07-13) 		0.69 6.94% 685,532 -5,711,587 -116.0
7.90
24.33
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2011
3.20
 100 3.20 3.20 3.20 0 0 0
17/11/2011
3.12
 900 3.20 3.20 3.12 0 0 0
16/11/2011
3.12
 100 3.12 3.12 3.12 0 0 0
15/11/2011
2.96
 4,900 3.12 3.12 2.88 0 0 0
14/11/2011
3.04
 700 2.88 3.04 2.88 0 0 0
11/11/2011
2.96
 400 3.20 3.20 2.96 0 0 0
10/11/2011
3.12
 0 3.12 3.12 3.12 0 0 0
09/11/2011
3.04
 400 3.12 3.12 3.04 0 0 0
08/11/2011
3.04
 3,300 3.12 3.12 3.04 0 0 0
07/11/2011
3.04
 10,500 3.04 3.04 3.04 0 0 0
04/11/2011
3.12
 200 3.20 3.20 3.12 0 0 0
03/11/2011
3.12
 800 3.12 3.12 3.12 0 0 0
02/11/2011
2.96
 19,500 3.20 3.20 2.96 0 0 0
01/11/2011
3.12
 24,700 3.36 3.36 3.12 0 0 0
31/10/2011
3.20
 7,100 3.36 3.36 3.20 0 0 0
28/10/2011
3.20
 35,800 3.20 3.20 2.96 200 0 0.0
27/10/2011
3.04
 2,600 3.20 3.20 2.96 1,700 0 0.0
26/10/2011
3.04
 54,000 3.36 3.36 3.04 0 0 0
25/10/2011
3.20
 5,900 3.36 3.36 3.20 0 0 0
24/10/2011
3.36
 1,300 3.36 3.36 3.36 0 0 0
21/10/2011
3.28
 6,700 3.28 3.28 3.28 0 1,900 -0.0
20/10/2011
3.20
 600 3.36 3.36 3.20 0 0 0
19/10/2011
3.12
 200 3.20 3.20 3.12 0 0 0
18/10/2011
3.12
 3,400 3.12 3.12 3.04 0 0 0
17/10/2011
2.96
 13,200 3.28 3.28 2.96 0 0 0
14/10/2011
3.04
 25,800 3.36 3.36 3.04 0 0 0
13/10/2011
3.12
 24,300 3.36 3.36 3.12 0 0 0
12/10/2011
3.28
 4,500 3.28 3.28 3.20 0 0 0
11/10/2011
3.36
 5,000 3.44 3.44 3.36 100 0 0.0
10/10/2011
3.28
 4,900 3.20 3.28 3.20 0 0 0
07/10/2011
3.44
 17,100 3.36 3.44 3.36 0 0 0
06/10/2011
3.52
 6,900 3.44 3.52 3.44 0 0 0
05/10/2011
3.36
 3,600 3.60 3.60 3.28 0 0 0
04/10/2011
3.44
 200 3.44 3.44 3.44 0 0 0
03/10/2011
3.28
 13,500 3.28 3.68 3.28 0 100 -0.0
30/09/2011
3.36
 17,300 3.68 3.68 3.36 0 0 0
29/09/2011
3.36
 51,600 3.84 3.84 3.36 0 0 0
28/09/2011
3.60
 14,500 3.92 3.92 3.60 0 0 0
27/09/2011
3.68
 8,100 3.76 3.92 3.68 0 0 0
26/09/2011
3.76
 30,800 4.00 4.00 3.76 0 0 0
23/09/2011
4.00
 5,600 4.16 4.16 3.92 0 0 0
22/09/2011
4.00
 5,600 4.00 4.00 3.68 0 0 0
21/09/2011
3.76
 13,300 4.08 4.08 3.68 0 0 0
20/09/2011
3.84
 23,300 3.92 4.00 3.68 0 0 0
19/09/2011
3.92
 21,300 3.68 3.92 3.68 0 0 0
16/09/2011
3.92
 64,100 4.00 4.00 3.92 0 0 0
15/09/2011
4.16
 105,900 4.16 4.24 4.16 0 0 0
14/09/2011
4.24
 54,400 4.47 4.47 4.24 0 0 0
13/09/2011
4.24
 44,100 4.24 4.24 4.24 0 0 0
12/09/2011
4.00
 38,100 4.00 4.00 4.00 0 0 0
09/09/2011
3.76
 62,600 3.60 3.76 3.60 0 0 0
08/09/2011
3.52
 28,200 3.52 3.52 3.52 0 0 0
07/09/2011
3.36
 10,300 3.20 3.36 3.20 0 0 0
06/09/2011
3.20
 39,300 3.68 3.68 3.20 0 0 0
05/09/2011
3.44
 54,300 3.44 3.44 3.44 0 0 0
01/09/2011
3.28
 48,700 3.20 3.28 3.20 0 0 0
31/08/2011
3.04
 27,200 3.04 3.12 2.96 0 0 0
30/08/2011
2.96
 11,800 3.04 3.04 2.96 0 0 0
29/08/2011
2.88
 12,300 2.88 2.88 2.80 0 0 0
26/08/2011
2.72
 4,000 2.72 2.80 2.72 0 0 0
25/08/2011
2.80
 1,600 2.88 2.96 2.80 0 0 0
24/08/2011
3.04
 7,500 3.04 3.12 2.88 0 0 0
23/08/2011
3.04
 500 3.04 3.04 3.04 400 0 0.0
22/08/2011
2.96
 19,800 2.96 2.96 2.96 400 0 0.0
19/08/2011
2.72
 8,400 2.88 2.88 2.72 300 0 0.0
18/08/2011
2.80
 5,900 2.96 2.96 2.80 0 0 0
17/08/2011
2.88
 15,800 2.80 2.88 2.80 0 400 -0.0
16/08/2011
2.80
 2,600 2.80 2.80 2.80 400 400 0
15/08/2011
2.80
 2,800 2.64 2.80 2.64 0 300 -0.0
12/08/2011
2.64
 6,600 2.64 2.64 2.64 0 0 0
11/08/2011
2.48
 1,000 2.56 2.56 2.48 0 0 0
10/08/2011
2.64
 3,100 2.72 2.72 2.64 0 400 -0.0
09/08/2011
2.64
 16,200 2.80 2.80 2.64 200 0 0.0
08/08/2011
2.80
 1,600 2.88 2.88 2.80 0 0 0
05/08/2011
2.80
 3,000 2.88 2.88 2.80 0 0 0
04/08/2011
2.88
 19,600 2.80 2.88 2.80 0 0 0
03/08/2011
2.80
 10,000 2.64 2.80 2.64 0 200 -0.0
02/08/2011
2.64
 18,000 2.64 2.72 2.64 0 0 0
01/08/2011
2.72
 5,200 2.72 2.72 2.64 0 0 0
29/07/2011
2.72
 26,400 2.80 2.80 2.72 0 0 0
28/07/2011
2.96
 6,300 2.80 2.96 2.80 0 0 0
27/07/2011
2.80
 8,800 2.88 2.88 2.72 0 0 0
26/07/2011
2.72
 8,700 2.72 2.80 2.72 0 0 0
25/07/2011
2.80
 4,400 2.88 2.88 2.80 0 0 0
22/07/2011
2.88
 2,600 2.88 2.88 2.80 0 0 0
21/07/2011
2.88
 11,700 2.96 3.12 2.88 0 0 0
20/07/2011
2.96
 9,000 2.96 2.96 2.88 0 0 0
19/07/2011
2.96
 4,000 2.88 2.96 2.80 0 0 0
18/07/2011
2.96
 11,700 2.96 3.04 2.96 0 0 0
15/07/2011
3.04
 32,600 3.20 3.28 3.04 0 0 0
14/07/2011
3.12
 17,200 3.12 3.28 3.04 0 0 0
13/07/2011
3.12
 20,000 3.12 3.12 2.96 0 0 0
12/07/2011
3.12
 30,100 3.20 3.20 2.96 0 0 0
11/07/2011
3.12
 25,600 3.04 3.12 3.04 0 0 0
08/07/2011
2.96
 42,300 2.96 2.96 2.96 0 0 0
07/07/2011
2.80
 6,400 2.80 2.80 2.80 0 0 0
06/07/2011
2.80
 111,800 2.72 2.88 2.64 0 0 0
05/07/2011
2.88
 68,600 3.12 3.12 2.80 0 0 0
04/07/2011
2.96
 47,000 3.04 3.04 2.96 29,500 0 0.1
01/07/2011
3.12
 300 3.12 3.12 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |