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)
05/03/2024
14.61
 1,101 14.52 14.61 14.52 0 1 -0.0
04/03/2024
14.42
 2,514 14.42 14.52 14.42 0 0 0
01/03/2024
13.67
 2,401 13.95 13.95 13.67 0 0 0
29/02/2024
13.76
 500 13.95 13.95 13.76 0 0 0
28/02/2024
14.14
 8,100 14.14 14.14 14.14 0 200 -0.0
27/02/2024
14.14
 18,100 13.95 14.33 13.86 0 0 0
26/02/2024
14.33
 13,600 16.40 16.40 14.23 0 0 0
23/02/2024
14.33
 7,214 14.33 14.33 14.33 0 0 0
22/02/2024
14.33
 22,120 19.23 19.23 14.33 0 0 0
21/02/2024
16.59
 1,438 19.23 19.23 16.59 0 0 0
20/02/2024
19.51
 0 19.51 19.51 19.51 0 0 0
19/02/2024
19.51
 100 19.51 19.51 19.51 0 0 0
16/02/2024
18.76
 1,115 18.85 18.85 18.76 0 900 -0.0
15/02/2024
16.97
 5,300 15.74 16.97 15.74 0 0 0
07/02/2024
16.03
 312 16.03 16.03 16.03 0 0 0
06/02/2024
16.50
 100 16.50 16.50 16.50 0 0 0
05/02/2024
16.21
 100 16.21 16.21 16.21 0 0 0
02/02/2024
16.50
 100 16.50 16.50 16.50 0 0 0
01/02/2024
14.89
 0 14.89 14.89 14.89 0 0 0
31/01/2024
14.89
 11 14.89 14.89 14.89 0 0 0
30/01/2024
14.89
 0 14.89 14.89 14.89 0 0 0
29/01/2024
14.89
 143 14.89 14.89 14.89 100 100 0
26/01/2024
15.18
 0 15.18 15.18 15.18 0 0 0
25/01/2024
15.18
 203 15.08 15.18 15.08 0 0 0
24/01/2024
13.20
 28 13.20 13.20 13.20 0 0 0
23/01/2024
13.20
 0 13.20 13.20 13.20 0 0 0
22/01/2024
13.20
 0 13.20 13.20 13.20 0 0 0
19/01/2024
13.20
 0 13.20 13.20 13.20 0 0 0
18/01/2024
13.20
 0 13.20 13.20 13.20 0 0 0
17/01/2024
13.20
 0 13.20 13.20 13.20 0 0 0
16/01/2024
13.20
 0 13.20 13.20 13.20 0 0 0
15/01/2024
13.20
 0 13.20 13.20 13.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |