CTCP Chứng khoán Phú Hưng (phs)

11.50
-2
(-14.81%)
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
(2025-12-29) 		3.50 35% 24,900 1,000 0.0
9.60
15.10
13.50
2 tháng
(2025-11-28) 		1.60 13.45% 38,200 1,000 0.0
9.60
15.10
13.50
3 tháng
(2025-10-29) 		0.40 3.05% 49,900 1,000 0.0
9.60
15.10
13.50
6 tháng
(2025-07-31) 		0 0% 65,200 100 0.0
9.60
15.80
13.50
12 tháng
(2025-02-03) 		3.30 32.30% 82,801 -100 -0.0
8.12
15.80
13.50
24 tháng
(2024-02-07) 		-2.97 -18.06% 203,340 411 0.0
8.12
20.06
13.50
36 tháng
(2023-02-13) 		-5.02 -27.12% 284,716 257,993 3.3
8.12
20.06
13.50
60 tháng
(2021-02-22) 		4.40 48.41% 744,449 -5,532,387 -114.0
8.08
25.01
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024: Cổ tức tiền mặt tỉ lệ: 3%
24/06/2024
13.37
 0 13.37 13.37 13.37 0 0 0
21/06/2024
13.37
 100 13.37 13.37 13.37 0 0 0
20/06/2024
13.37
 7 12.50 12.50 12.50 0 0 0
19/06/2024
13.37
 16 12.50 12.50 12.50 0 0 0
18/06/2024
13.37
 445 12.21 13.37 12.21 0 0 0
17/06/2024
12.21
 207 13.86 13.86 12.21 100 0 0.0
14/06/2024
13.86
 0 13.86 13.86 13.86 0 0 0
13/06/2024
13.86
 0 13.86 13.86 13.86 0 0 0
12/06/2024
13.86
 302 13.86 13.86 13.86 0 0 0
11/06/2024
13.86
 0 13.86 13.86 13.86 0 0 0
10/06/2024
13.86
 10 13.86 13.86 13.86 0 0 0
07/06/2024
13.86
 0 13.86 13.86 13.86 0 0 0
06/06/2024
13.86
 0 13.86 13.86 13.86 0 0 0
05/06/2024
13.86
 0 13.86 13.86 13.86 0 0 0
04/06/2024
13.86
 0 13.86 13.86 13.86 0 0 0
03/06/2024
13.86
 100 13.86 13.86 13.86 100 0 0.0
31/05/2024
13.86
 16 13.86 13.86 13.86 0 0 0
30/05/2024
13.86
 0 13.86 13.86 13.86 0 0 0
29/05/2024
13.86
 0 13.86 13.86 13.86 0 0 0
28/05/2024
13.86
 107 13.86 13.86 13.86 0 0 0
27/05/2024
15.60
 2 13.86 13.86 13.86 0 0 0
24/05/2024
15.60
 88 13.86 13.86 13.86 0 88 -0.0
23/05/2024
15.60
 1,300 13.66 15.60 13.66 0 0 0
22/05/2024
15.60
 0 15.60 15.60 15.60 0 0 0
21/05/2024
15.60
 0 15.60 15.60 15.60 0 0 0
20/05/2024
15.60
 1 15.60 15.60 15.60 0 0 0
17/05/2024
15.60
 0 15.60 15.60 15.60 0 0 0
16/05/2024
15.60
 0 15.60 15.60 15.60 0 0 0
15/05/2024
15.60
 0 15.60 15.60 15.60 0 0 0
14/05/2024
15.60
 0 15.60 15.60 15.60 0 0 0
13/05/2024
15.60
 0 15.60 15.60 15.60 0 0 0
10/05/2024
15.60
 100 15.60 15.60 15.60 0 0 0
09/05/2024
15.31
 0 15.31 15.31 15.31 0 0 0
08/05/2024
15.31
 0 15.31 15.31 15.31 0 0 0
07/05/2024
15.31
 0 15.31 15.31 15.31 0 0 0
06/05/2024
15.31
 4 15.31 15.31 15.31 0 0 0
03/05/2024
15.31
 37 15.31 15.31 15.31 0 0 0
02/05/2024
15.31
 0 15.31 15.31 15.31 0 0 0
26/04/2024
15.31
 0 15.31 15.31 15.31 0 0 0
25/04/2024
15.31
 101 15.31 15.31 15.31 0 0 0
24/04/2024
13.08
 113 14.92 14.92 14.92 0 0 0
23/04/2024
13.08
 103 13.08 13.08 13.08 0 0 0
22/04/2024
15.22
 0 15.22 15.22 15.22 0 0 0
19/04/2024
15.22
 105 15.22 15.22 15.22 0 0 0
17/04/2024
14.63
 6 14.63 14.63 14.63 0 0 0
16/04/2024
14.63
 29 14.63 14.63 14.63 0 0 0
15/04/2024
14.63
 300 14.63 14.63 14.63 0 0 0
12/04/2024
14.73
 0 14.73 14.73 14.73 0 0 0
11/04/2024
14.73
 0 14.73 14.73 14.73 0 0 0
10/04/2024
14.73
 0 14.73 14.73 14.73 0 0 0
09/04/2024
14.73
 0 14.73 14.73 14.73 0 0 0
08/04/2024
14.73
 100 14.73 14.73 14.73 0 0 0
05/04/2024
13.57
 0 13.57 13.57 13.57 0 0 0
04/04/2024
13.57
 0 13.57 13.57 13.57 0 0 0
03/04/2024
13.57
 407 13.57 13.57 13.57 0 0 0
02/04/2024
14.34
 0 14.34 14.34 14.34 0 0 0
01/04/2024
14.34
 9 14.34 14.34 14.34 0 0 0
29/03/2024
14.34
 200 14.34 14.34 14.34 0 0 0
28/03/2024
14.44
 2,601 14.34 14.44 14.34 200 0 0.0
27/03/2024
14.54
 4,408 14.54 14.54 14.44 0 0 0
26/03/2024
14.73
 1 14.73 14.73 14.73 0 0 0
25/03/2024
14.73
 7 14.73 14.73 14.73 0 0 0
22/03/2024
14.73
 3,420 14.73 14.73 14.73 900 0 0.0
21/03/2024
12.89
 807 12.89 12.99 12.89 0 0 0
20/03/2024
14.73
 110 14.73 14.73 14.73 0 0 0
19/03/2024
14.73
 208 14.73 14.73 14.73 200 0 0.0
18/03/2024
13.08
 116 13.08 13.08 13.08 0 0 0
15/03/2024
14.92
 1 14.92 14.92 14.92 0 0 0
14/03/2024
14.92
 1,000 14.92 14.92 14.92 0 0 0
13/03/2024
14.92
 2,700 14.92 14.92 14.92 0 0 0
12/03/2024
14.92
 12 14.92 14.92 14.92 0 0 0
11/03/2024
14.92
 410 15.02 15.02 14.92 0 0 0
08/03/2024
14.92
 107 14.92 14.92 14.92 0 0 0
07/03/2024
14.92
 200 14.92 14.92 14.92 0 0 0
06/03/2024
14.92
 2,501 14.92 14.92 14.92 0 0 0
05/03/2024
15.02
 1,101 14.92 15.02 14.92 0 1 -0.0
04/03/2024
14.83
 2,514 14.83 14.92 14.83 0 0 0
01/03/2024
14.05
 2,401 14.34 14.34 14.05 0 0 0
29/02/2024
14.15
 500 14.34 14.34 14.15 0 0 0
28/02/2024
14.54
 8,100 14.54 14.54 14.54 0 200 -0.0
27/02/2024
14.54
 18,100 14.34 14.73 14.25 0 0 0
26/02/2024
14.73
 13,600 16.86 16.86 14.63 0 0 0
23/02/2024
14.73
 7,214 14.73 14.73 14.73 0 0 0
22/02/2024
14.73
 22,120 19.77 19.77 14.73 0 0 0
21/02/2024
17.06
 1,438 19.77 19.77 17.06 0 0 0
20/02/2024
20.06
 0 20.06 20.06 20.06 0 0 0
19/02/2024
20.06
 100 20.06 20.06 20.06 0 0 0
16/02/2024
19.29
 1,115 19.38 19.38 19.29 0 900 -0.0
15/02/2024
17.44
 5,300 16.18 17.44 16.18 0 0 0
07/02/2024
16.47
 312 16.47 16.47 16.47 0 0 0
06/02/2024
16.96
 100 16.96 16.96 16.96 0 0 0
05/02/2024
16.67
 100 16.67 16.67 16.67 0 0 0
02/02/2024
16.96
 100 16.96 16.96 16.96 0 0 0
01/02/2024
15.31
 0 15.31 15.31 15.31 0 0 0
31/01/2024
15.31
 11 15.31 15.31 15.31 0 0 0
30/01/2024
15.31
 0 15.31 15.31 15.31 0 0 0
29/01/2024
15.31
 143 15.31 15.31 15.31 100 100 0
26/01/2024
15.60
 0 15.60 15.60 15.60 0 0 0
25/01/2024
15.60
 203 15.51 15.60 15.51 0 0 0
24/01/2024
13.57
 28 13.57 13.57 13.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |