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)
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
30/06/2011
3.04
 9,700 3.12 3.36 3.04 400 0 0.0
29/06/2011
3.20
 9,800 3.04 3.20 3.04 0 0 0
28/06/2011
2.96
 19,900 3.20 3.20 2.96 100 0 0.0
27/06/2011
3.04
 21,100 3.20 3.36 3.04 1,200 0 0.0
24/06/2011
3.28
 10,000 3.36 3.36 3.20 0 0 0
23/06/2011
3.44
 200 3.28 3.44 3.28 0 0 0
22/06/2011
3.28
 9,000 3.36 3.60 3.28 400 0 0.0
21/06/2011
3.52
 900 3.52 3.52 3.52 700 0 0.0
20/06/2011
3.36
 3,300 3.36 3.36 3.36 0 0 0
17/06/2011
3.60
 7,300 3.60 3.60 3.60 0 0 0
16/06/2011
3.84
 700 3.84 3.84 3.84 0 0 0
15/06/2011
4.00
 200 4.08 4.08 4.00 0 0 0
14/06/2011
4.16
 2,400 4.24 4.24 4.16 0 0 0
13/06/2011
4.08
 1,700 4.24 4.24 4.08 0 0 0
10/06/2011
4.00
 10,100 4.00 4.08 4.00 600 0 0.0
09/06/2011
3.84
 2,900 3.76 3.84 3.76 0 0 0
08/06/2011
3.84
 7,000 3.76 3.84 3.52 0 0 0
07/06/2011
3.76
 2,900 3.76 3.76 3.68 600 0 0.0
06/06/2011
3.76
 3,800 3.52 3.76 3.52 0 0 0
03/06/2011
3.52
 14,400 3.52 3.52 3.44 0 0 0
02/06/2011
3.36
 6,100 3.28 3.36 3.28 0 0 0
01/06/2011
3.20
 6,000 3.12 3.20 3.12 0 0 0
31/05/2011
3.04
 12,500 3.04 3.04 3.04 11,900 0 0.0
30/05/2011
3.12
 8,400 3.44 3.44 3.12 0 0 0
27/05/2011
3.28
 1,700 3.04 3.28 3.04 0 0 0
26/05/2011
3.04
 2,400 3.20 3.20 3.04 0 0 0
25/05/2011
3.12
 1,000 3.28 3.28 3.12 0 0 0
24/05/2011
3.28
 2,100 3.28 3.28 3.28 0 0 0
23/05/2011
3.36
 21,100 3.60 3.60 3.28 16,100 0 0.1
20/05/2011
3.52
 7,000 3.76 3.76 3.52 0 0 0
19/05/2011
3.76
 3,700 3.76 4.24 3.76 0 0 0
18/05/2011
4.00
 4,600 4.32 4.32 3.84 0 0 0
17/05/2011
4.08
 4,600 4.08 4.16 4.08 0 0 0
16/05/2011
4.32
 2,400 4.32 4.32 4.32 0 0 0
13/05/2011
4.63
 1,600 4.63 4.63 4.63 0 0 0
12/05/2011
4.79
 0 4.79 4.79 4.79 0 0 0
11/05/2011
4.79
 100 4.79 4.79 4.79 0 0 0
10/05/2011
4.71
 700 4.63 4.71 4.63 0 0 0
09/05/2011
4.71
 100 4.71 4.71 4.71 0 0 0
06/05/2011
4.79
 4,000 4.95 4.95 4.55 0 0 0
05/05/2011
4.79
 300 4.79 4.79 4.79 0 0 0
04/05/2011
4.95
 1,000 4.95 4.95 4.95 0 0 0
29/04/2011
4.71
 8,300 4.71 4.71 4.47 0 0 0
28/04/2011
4.71
 2,600 4.71 4.71 4.40 0 0 0
27/04/2011
4.47
 1,600 4.71 4.71 4.47 0 0 0
26/04/2011
4.79
 1,100 4.79 4.79 4.79 0 0 0
25/04/2011
4.71
 1,800 4.55 4.79 4.55 0 0 0
22/04/2011
4.79
 6,800 4.95 4.95 4.79 0 0 0
21/04/2011
5.11
 600 5.11 5.11 5.11 0 0 0
20/04/2011
4.95
 9,500 5.35 5.35 4.95 100 0 0.0
19/04/2011
5.27
 200 5.27 5.27 5.27 0 0 0
18/04/2011
5.03
 6,900 4.95 5.59 4.95 0 0 0
15/04/2011
5.35
 1,500 5.35 5.35 5.19 0 0 0
14/04/2011
5.11
 2,000 5.19 5.51 5.11 0 1,300 -0.0
13/04/2011
5.35
 2,800 5.27 5.35 5.27 0 0 0
08/04/2011
5.59
 9,300 5.59 5.59 5.59 0 7,300 -0.1
07/04/2011
5.59
 21,600 5.99 5.99 5.59 8,800 20,600 -0.1
06/04/2011
5.91
 1,000 5.91 5.91 5.91 0 0 0
05/04/2011
6.07
 100 6.07 6.07 6.07 0 0 0
04/04/2011
5.83
 3,200 5.67 5.83 5.67 200 0 0.0
01/04/2011
5.67
 6,200 6.07 6.07 5.67 0 0 0
31/03/2011
6.07
 3,000 6.07 6.07 6.07 2,900 2,900 0
30/03/2011
5.83
 1,400 5.83 5.83 5.83 0 0 0
29/03/2011
6.15
 30,400 6.07 6.23 5.75 30,000 0 0.2
28/03/2011
5.99
 2,100 5.91 5.99 5.59 0 0 0
25/03/2011
5.83
 13,000 5.83 5.91 5.83 0 0 0
24/03/2011
6.23
 100 6.23 6.23 6.23 0 0 0
23/03/2011
6.07
 1,800 5.99 6.31 5.99 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |