CTCP Chứng khoán Phú Hưng (phs)

9.60
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
(2026-04-01) 		-2.30 -19.33% 8,300 -1,000 0
9.60
12.40
9.60
2 tháng
(2026-03-02) 		-1.10 -10.28% 12,500 200 0.0
9.10
12.40
9.60
3 tháng
(2026-02-02) 		-0.50 -4.95% 20,100 200 0.0
9.10
12.40
9.60
6 tháng
(2025-11-03) 		-3.50 -26.72% 75,600 1,200 0.0
9.10
15.10
9.60
12 tháng
(2025-05-06) 		-1 -9.43% 103,200 200 0.0
8.12
15.80
9.60
24 tháng
(2024-05-13) 		-6 -38.47% 125,002 412 0.0
8.12
15.80
9.60
36 tháng
(2023-05-17) 		-0.90 -8.59% 305,362 258,233 3.4
8.12
20.06
9.60
60 tháng
(2021-05-27) 		-0.52 -5.11% 731,196 -5,540,587 -114.0
8.12
25.01
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
13.57
 0 13.57 13.57 13.57 0 0 0
22/01/2024
13.57
 0 13.57 13.57 13.57 0 0 0
19/01/2024
13.57
 0 13.57 13.57 13.57 0 0 0
18/01/2024
13.57
 0 13.57 13.57 13.57 0 0 0
17/01/2024
13.57
 0 13.57 13.57 13.57 0 0 0
16/01/2024
13.57
 0 13.57 13.57 13.57 0 0 0
15/01/2024
13.57
 0 13.57 13.57 13.57 0 0 0
12/01/2024
13.57
 104 13.57 13.57 13.57 0 0 0
11/01/2024
15.80
 0 15.80 15.80 15.80 0 0 0
10/01/2024
15.80
 0 15.80 15.80 15.80 0 0 0
09/01/2024
15.80
 100 15.80 15.80 15.80 0 0 0
08/01/2024
14.05
 214 14.05 14.05 14.05 0 0 0
05/01/2024
15.99
 209 15.60 15.99 15.60 0 0 0
04/01/2024
13.96
 0 13.96 13.96 13.96 0 0 0
03/01/2024
13.96
 100 13.96 13.96 13.96 0 0 0
02/01/2024
16.09
 3 16.18 16.18 16.18 0 0 0
29/12/2023
16.18
 0 16.18 16.18 16.18 0 0 0
28/12/2023
16.09
 1 16.18 16.18 16.18 0 0 0
27/12/2023
16.09
 200 16.28 16.28 16.09 0 0 0
26/12/2023
15.89
 0 15.89 15.89 15.89 0 0 0
25/12/2023
15.89
 0 15.89 15.89 15.89 0 0 0
22/12/2023
15.89
 1 15.89 15.89 15.89 0 0 0
21/12/2023
15.89
 107 15.89 15.89 15.89 0 0 0
20/12/2023
15.51
 100 15.51 15.51 15.51 0 0 0
19/12/2023
15.60
 0 15.60 15.60 15.60 0 0 0
18/12/2023
15.60
 0 15.60 15.60 15.60 0 0 0
15/12/2023
15.60
 100 15.60 15.60 15.60 0 0 0
14/12/2023
14.05
 600 13.96 14.05 13.96 0 0 0
13/12/2023
13.96
 0 13.96 13.96 13.96 0 0 0
12/12/2023
13.96
 300 13.96 13.96 13.96 0 0 0
11/12/2023
15.12
 0 15.12 15.12 15.12 0 0 0
08/12/2023
15.12
 0 15.12 15.12 15.12 0 0 0
07/12/2023
14.54
 200 15.70 15.70 14.54 0 0 0
06/12/2023
14.63
 10,200 14.54 14.63 14.54 0 0 0
05/12/2023
16.18
 100 16.18 16.18 16.18 0 0 0
04/12/2023
14.15
 1,100 16.09 17.25 14.15 0 0 0
01/12/2023
15.51
 300 16.09 16.09 13.57 0 0 0
30/11/2023
15.31
 30 15.31 15.31 15.31 0 0 0
29/11/2023
16.09
 308 16.28 16.28 13.47 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |