CTCP Chứng khoán Phú Hưng (phs)

11.40
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
(2025-11-05) 		-3.60 -24% 16,600 0 0
11.40
15
11.40
2 tháng
(2025-10-06) 		0.20 1.79% 18,100 -100 -0.0
11.20
15
11.40
3 tháng
(2025-09-08) 		-1.30 -10.24% 18,800 -100 -0.0
10.80
15
11.40
6 tháng
(2025-06-09) 		0.80 7.55% 42,300 -1,000 -0.0
10
15.80
11.40
12 tháng
(2024-12-10) 		2.19 23.74% 51,712 -1,100 -0.0
8.12
15.80
11.40
24 tháng
(2023-12-18) 		-4.20 -26.94% 171,964 -589 -0.0
8.12
20.06
11.40
36 tháng
(2022-12-21) 		-1.20 -9.54% 253,136 256,993 3.3
8.12
20.06
11.40
60 tháng
(2020-12-31) 		2.90 34.10% 746,678 -5,533,487 -114.0
8.08
25.01
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
14.32
 0 14.32 14.32 14.32 0 0 0
16/02/2023
14.32
 0 14.32 14.32 14.32 0 0 0
15/02/2023
14.32
 178 14.32 14.32 14.32 0 0 0
14/02/2023
16.23
 100 16.23 16.23 16.23 0 0 0
13/02/2023
18.52
 0 18.52 18.52 18.52 0 0 0
10/02/2023
18.52
 1 18.52 18.52 18.52 0 0 0
09/02/2023
18.52
 0 18.52 18.52 18.52 0 0 0
08/02/2023
18.52
 1 18.52 18.52 18.52 0 0 0
07/02/2023
18.52
 0 18.52 18.52 18.52 0 0 0
06/02/2023
18.52
 0 18.52 18.52 18.52 0 0 0
03/02/2023
18.52
 0 18.52 18.52 18.52 0 0 0
02/02/2023
18.52
 100 18.52 18.52 18.52 0 0 0
01/02/2023
16.23
 100 16.23 16.23 16.23 0 0 0
31/01/2023
18.90
 103 18.90 18.90 18.90 0 0 0
30/01/2023
16.90
 0 16.90 16.90 16.90 0 0 0
27/01/2023
16.90
 0 16.90 16.90 16.90 0 0 0
19/01/2023
16.90
 0 16.90 16.90 16.90 0 0 0
18/01/2023
16.90
 200 16.90 16.90 16.90 0 0 0
17/01/2023
16.04
 300 14.32 16.04 14.32 0 0 0
16/01/2023
14.13
 0 14.13 14.13 14.13 0 0 0
13/01/2023
14.13
 100 14.13 14.13 14.13 0 0 0
12/01/2023
12.51
 0 12.51 12.51 12.51 0 0 0
11/01/2023
12.51
 1 12.51 12.51 12.51 0 0 0
10/01/2023
12.51
 0 12.51 12.51 12.51 0 0 0
09/01/2023
12.51
 0 12.51 12.51 12.51 0 0 0
06/01/2023
12.51
 0 12.51 12.51 12.51 0 0 0
05/01/2023
12.51
 107 12.51 12.51 12.51 0 0 0
04/01/2023
12.51
 107 12.51 12.51 12.51 0 0 0
03/01/2023
14.32
 0 14.32 14.32 14.32 0 0 0
30/12/2022
14.32
 0 14.32 14.32 14.32 0 0 0
29/12/2022
14.32
 0 14.32 14.32 14.32 0 0 0
28/12/2022
14.32
 0 14.32 14.32 14.32 0 0 0
27/12/2022
14.32
 0 14.32 14.32 14.32 0 0 0
26/12/2022
12.51
 200 16.14 16.14 12.51 0 0 0
23/12/2022
14.32
 300 14.32 14.32 14.32 0 0 0
22/12/2022
12.60
 0 12.60 12.60 12.60 0 0 0
21/12/2022
12.60
 0 12.60 12.60 12.60 0 0 0
20/12/2022
12.60
 1 12.60 12.60 12.60 0 0 0
19/12/2022
12.60
 0 12.60 12.60 12.60 0 0 0
16/12/2022
12.60
 100 12.60 12.60 12.60 0 0 0
15/12/2022
14.23
 0 14.23 14.23 14.23 0 0 0
14/12/2022
14.23
 0 14.23 14.23 14.23 0 0 0
13/12/2022
14.23
 0 14.23 14.23 14.23 0 0 0
12/12/2022
14.23
 0 14.23 14.23 14.23 0 0 0
09/12/2022
14.23
 0 14.23 14.23 14.23 0 0 0
08/12/2022
14.23
 600 14.23 14.23 14.23 0 0 0
07/12/2022
12.41
 300 12.41 12.41 12.41 0 0 0
06/12/2022
12.32
 0 12.32 12.32 12.32 0 0 0
05/12/2022
12.22
 325 12.41 12.41 12.22 0 0 0
02/12/2022
12.41
 400 11.74 12.41 11.74 0 0 0
01/12/2022
12.41
 777 11.74 12.41 11.65 0 0 0
30/11/2022
12.41
 421 12.41 12.41 12.41 0 0 0
29/11/2022
13.84
 12 13.84 13.84 13.84 0 0 0
28/11/2022
13.84
 42 13.84 13.84 13.84 0 0 0
25/11/2022
13.84
 1 13.84 13.84 13.84 0 0 0
24/11/2022
13.84
 0 13.84 13.84 13.84 0 0 0
23/11/2022
13.84
 0 13.84 13.84 13.84 0 0 0
22/11/2022
13.84
 100 13.84 13.84 13.84 0 100 -0.0
21/11/2022
16.23
 100 16.23 16.23 16.23 0 0 0
18/11/2022
15.28
 1 14.13 14.13 14.13 0 0 0
17/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
16/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
15/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
14/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
11/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
10/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
09/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
08/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
07/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
04/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
03/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
02/11/2022
14.13
 0 14.13 14.13 14.13 0 0 0
01/11/2022
15.28
 7 14.13 14.13 14.13 0 0 0
31/10/2022
14.13
 0 14.13 14.13 14.13 0 0 0
28/10/2022
15.28
 4 14.13 14.13 14.13 0 0 0
27/10/2022
15.28
 200 12.98 15.28 12.98 0 0 0
26/10/2022
15.18
 5 15.18 15.18 15.18 0 0 0
25/10/2022
15.18
 105 15.18 15.18 15.18 0 0 0
24/10/2022
19.95
 200 15.66 19.95 15.66 0 0 0
21/10/2022
18.33
 0 18.33 18.33 18.33 0 0 0
20/10/2022
18.33
 0 18.33 18.33 18.33 0 0 0
19/10/2022
18.33
 102 18.33 18.33 18.33 0 0 0
18/10/2022
18.33
 0 18.33 18.33 18.33 0 0 0
17/10/2022
18.33
 100 18.33 18.33 18.33 0 0 0
14/10/2022
21.48
 0 21.48 21.48 21.48 0 0 0
13/10/2022
21.48
 0 21.48 21.48 21.48 0 0 0
12/10/2022
21.48
 5 21.48 21.48 21.48 0 0 0
11/10/2022
21.48
 0 21.48 21.48 21.48 0 0 0
10/10/2022
21.48
 0 21.48 21.48 21.48 0 0 0
07/10/2022
21.48
 6 21.48 21.48 21.48 0 0 0
06/10/2022
21.48
 0 21.48 21.48 21.48 0 3,000,000 -60
05/10/2022
21.48
 0 21.48 21.48 21.48 0 0 0
04/10/2022
21.48
 1 21.48 21.48 21.48 0 0 0
03/10/2022
21.48
 7 21.48 21.48 21.48 0 0 0
30/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
29/09/2022
21.48
 10 21.48 21.48 21.48 0 3,000,000 -60
28/09/2022
21.48
 207 21.48 21.48 21.48 0 0 0
27/09/2022
21.29
 5,400 25.01 25.01 21.29 0 200 -0.0
26/09/2022
25.01
 25 25.01 25.01 25.01 0 0 0
23/09/2022
25.01
 815 25.01 25.01 21.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |