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)
12/01/2024
13.20
 104 13.20 13.20 13.20 0 0 0
11/01/2024
15.37
 0 15.37 15.37 15.37 0 0 0
10/01/2024
15.37
 0 15.37 15.37 15.37 0 0 0
09/01/2024
15.37
 100 15.37 15.37 15.37 0 0 0
08/01/2024
13.67
 214 13.67 13.67 13.67 0 0 0
05/01/2024
15.55
 209 15.18 15.55 15.18 0 0 0
04/01/2024
13.57
 0 13.57 13.57 13.57 0 0 0
03/01/2024
13.57
 100 13.57 13.57 13.57 0 0 0
02/01/2024
15.65
 3 15.74 15.74 15.74 0 0 0
29/12/2023
15.74
 0 15.74 15.74 15.74 0 0 0
28/12/2023
15.65
 1 15.74 15.74 15.74 0 0 0
27/12/2023
15.65
 200 15.84 15.84 15.65 0 0 0
26/12/2023
15.46
 0 15.46 15.46 15.46 0 0 0
25/12/2023
15.46
 0 15.46 15.46 15.46 0 0 0
22/12/2023
15.46
 1 15.46 15.46 15.46 0 0 0
21/12/2023
15.46
 107 15.46 15.46 15.46 0 0 0
20/12/2023
15.08
 100 15.08 15.08 15.08 0 0 0
19/12/2023
15.18
 0 15.18 15.18 15.18 0 0 0
18/12/2023
15.18
 0 15.18 15.18 15.18 0 0 0
15/12/2023
15.18
 100 15.18 15.18 15.18 0 0 0
14/12/2023
13.67
 600 13.57 13.67 13.57 0 0 0
13/12/2023
13.57
 0 13.57 13.57 13.57 0 0 0
12/12/2023
13.57
 300 13.57 13.57 13.57 0 0 0
11/12/2023
14.71
 0 14.71 14.71 14.71 0 0 0
08/12/2023
14.71
 0 14.71 14.71 14.71 0 0 0
07/12/2023
14.14
 200 15.27 15.27 14.14 0 0 0
06/12/2023
14.23
 10,200 14.14 14.23 14.14 0 0 0
05/12/2023
15.74
 100 15.74 15.74 15.74 0 0 0
04/12/2023
13.76
 1,100 15.65 16.78 13.76 0 0 0
01/12/2023
15.08
 300 15.65 15.65 13.20 0 0 0
30/11/2023
14.89
 30 14.89 14.89 14.89 0 0 0
29/11/2023
15.65
 308 15.84 15.84 13.10 0 100 -0.0
28/11/2023
15.37
 701 15.46 15.46 15.37 0 0 0
27/11/2023
15.55
 200 15.08 15.55 15.08 0 0 0
24/11/2023
14.42
 0 14.42 14.42 14.42 0 0 0
23/11/2023
14.99
 300 16.03 16.03 12.35 0 0 0
22/11/2023
13.95
 304 13.95 13.95 13.95 0 0 0
21/11/2023
12.73
 303 13.95 14.14 12.73 0 0 0
20/11/2023
14.14
 300 14.14 14.14 14.14 0 0 0
17/11/2023
14.14
 845 13.20 14.61 13.20 0 0 0
16/11/2023
15.08
 300 15.46 15.46 15.08 0 100 -0.0
15/11/2023
14.14
 3,700 13.01 14.14 13.01 0 0 0
14/11/2023
12.44
 1,110 16.40 16.40 12.44 0 0 0
13/11/2023
14.52
 2,604 14.52 14.52 14.52 0 0 0
10/11/2023
12.54
 205 12.63 12.63 12.54 0 105 -0.0
09/11/2023
11.03
 300 11.03 11.03 11.03 0 0 0
08/11/2023
12.44
 3,300 9.43 12.44 9.43 0 0 0
07/11/2023
10.84
 100 10.84 10.84 10.84 258,177 0 3.4
06/11/2023
10.84
 300 10.94 10.94 10.84 0 0 0
03/11/2023
9.90
 500 9.90 9.90 9.90 0 0 0
02/11/2023
8.96
 900 8.96 9.14 8.96 0 0 0
01/11/2023
8.20
 0 8.20 8.20 8.20 0 0 0
31/10/2023
8.20
 700 8.20 8.20 8.20 0 0 0
30/10/2023
9.62
 100 9.62 9.62 9.62 0 0 0
27/10/2023
11.22
 0 11.22 11.22 11.22 0 0 0
26/10/2023
11.22
 0 11.22 11.22 11.22 0 0 0
25/10/2023
11.22
 0 11.22 11.22 11.22 0 0 0
24/10/2023
11.22
 0 11.22 11.22 11.22 0 0 0
23/10/2023
11.22
 0 11.22 11.22 11.22 0 0 0
20/10/2023
11.22
 0 11.22 11.22 11.22 0 0 0
19/10/2023
11.22
 0 11.22 11.22 11.22 0 0 0
18/10/2023
11.22
 107 11.22 11.22 11.22 0 0 0
17/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
16/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
13/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
12/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
11/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
10/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
09/10/2023
13.20
 1 13.20 13.20 13.20 0 0 0
06/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
05/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
04/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
03/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
02/10/2023
13.20
 0 13.20 13.20 13.20 0 0 0
29/09/2023
13.20
 0 13.20 13.20 13.20 0 0 0
28/09/2023
13.20
 0 13.20 13.20 13.20 0 0 0
27/09/2023
13.20
 17 13.20 13.20 13.20 0 0 0
26/09/2023
13.20
 0 13.20 13.20 13.20 0 0 0
25/09/2023
13.20
 14 13.20 13.20 13.20 0 0 0
22/09/2023
13.20
 3 13.20 13.20 13.20 0 0 0
21/09/2023
13.20
 7 13.20 13.20 13.20 0 0 0
20/09/2023
13.20
 1,100 13.20 13.20 13.20 0 0 0
19/09/2023
13.20
 400 13.20 13.20 13.20 0 0 0
18/09/2023
13.20
 0 13.20 13.20 13.20 0 0 0
15/09/2023
13.20
 5 13.20 13.20 13.20 0 0 0
14/09/2023
13.20
 2,707 13.20 13.20 13.20 0 0 0
13/09/2023
13.20
 1,300 13.20 13.20 13.20 0 0 0
12/09/2023
13.20
 900 13.10 13.20 13.10 0 0 0
11/09/2023
13.01
 0 13.01 13.01 13.01 0 0 0
08/09/2023
12.91
 3,000 13.01 13.01 13.01 0 0 0
07/09/2023
12.91
 500 13.01 13.01 12.91 0 0 0
06/09/2023
12.91
 200 12.91 12.91 12.91 0 0 0
05/09/2023
12.91
 1,300 12.91 12.91 12.91 0 0 0
31/08/2023
11.78
 100 11.78 11.78 11.78 0 0 0
30/08/2023
12.16
 0 12.16 12.16 12.16 0 0 0
29/08/2023
12.16
 0 12.16 12.16 12.16 0 0 0
28/08/2023
12.25
 2,733 12.07 12.25 12.07 0 0 0
25/08/2023
11.97
 0 11.97 11.97 11.97 0 0 0
24/08/2023
11.97
 0 11.97 11.97 11.97 0 0 0
23/08/2023
11.97
 0 11.97 11.97 11.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |