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)
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
22/08/2023
11.97
 0 11.97 11.97 11.97 0 0 0
21/08/2023
11.97
 0 11.97 11.97 11.97 0 0 0
18/08/2023
11.97
 103 11.97 11.97 11.97 0 0 0
17/08/2023
11.97
 0 11.97 11.97 11.97 0 0 0
16/08/2023
11.97
 24 11.97 11.97 11.97 0 0 0
15/08/2023
11.97
 112 11.97 11.97 11.97 0 0 0
14/08/2023
11.88
 5,907 11.88 11.97 11.88 0 0 0
11/08/2023
13.67
 1 13.67 13.67 13.67 0 0 0
10/08/2023
13.67
 800 13.67 13.67 13.67 0 0 0
09/08/2023
15.18
 1 15.18 15.18 15.18 0 0 0
08/08/2023
15.08
 1,200 15.37 15.37 14.61 0 0 0
07/08/2023
13.67
 500 12.91 14.52 12.91 0 0 0
04/08/2023
13.10
 62 13.10 13.10 13.10 0 48 -0.0
03/08/2023
13.10
 109 13.10 13.10 13.10 0 0 0
02/08/2023
11.41
 600 13.01 13.01 11.41 0 0 0
01/08/2023
13.01
 100 13.39 13.39 13.01 0 0 0
31/07/2023
13.39
 2,927 13.20 13.39 13.20 0 202 -0.0
28/07/2023
11.69
 208 11.60 11.69 11.60 0 0 0
27/07/2023
11.22
 0 11.22 11.22 11.22 0 0 0
26/07/2023
11.22
 0 11.22 11.22 11.22 0 0 0
25/07/2023
11.22
 0 11.22 11.22 11.22 0 0 0
24/07/2023
11.22
 0 11.22 11.22 11.22 0 0 0
21/07/2023
11.22
 100 11.22 11.22 11.22 0 0 0
20/07/2023
11.22
 0 11.22 11.22 11.22 0 0 0
19/07/2023
11.22
 3 11.22 11.22 11.22 0 0 0
18/07/2023
11.22
 150 11.22 11.22 11.22 0 0 0
17/07/2023
11.22
 0 11.22 11.22 11.22 0 0 0
14/07/2023
11.22
 0 11.22 11.22 11.22 0 0 0
13/07/2023
11.12
 800 12.63 12.63 11.03 0 0 0
12/07/2023
12.73
 0 12.73 12.73 12.73 0 0 0
11/07/2023
12.73
 1,100 12.73 12.73 12.73 0 0 0
10/07/2023
11.88
 101 11.88 11.88 11.88 0 0 0
07/07/2023
12.54
 0 12.54 12.54 12.54 0 0 0
06/07/2023
12.54
 0 12.54 12.54 12.54 0 0 0
05/07/2023
12.54
 0 12.54 12.54 12.54 0 0 0
04/07/2023
12.54
 0 12.54 12.54 12.54 0 0 0
03/07/2023
12.54
 0 12.54 12.54 12.54 0 0 0
30/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
30/06/2023
12.54
 0 12.54 12.54 12.54 0 0 0
29/06/2023
12.54
 0 12.54 12.54 12.54 0 0 0
28/06/2023
12.54
 0 12.54 12.54 12.54 0 0 0
27/06/2023
12.54
 1,100 12.63 12.63 12.54 0 0 0
26/06/2023
12.35
 10 12.35 12.35 12.35 0 0 0
23/06/2023
12.35
 0 12.35 12.35 12.35 0 0 0
22/06/2023
12.35
 100 12.35 12.35 12.35 0 0 0
21/06/2023
11.70
 0 11.70 11.70 11.70 0 0 0
20/06/2023
11.70
 5,100 11.70 11.70 11.70 0 0 0
19/06/2023
13.47
 0 13.47 13.47 13.47 0 0 0
16/06/2023
13.47
 1,200 13.47 13.47 13.47 0 0 0
15/06/2023
13.47
 3 13.47 13.47 13.47 0 0 0
14/06/2023
13.37
 4,400 13.75 13.75 13.37 0 0 0
13/06/2023
13.19
 0 13.19 13.19 13.19 0 0 0
12/06/2023
13.19
 50 13.19 13.19 13.19 0 0 0
09/06/2023
13.19
 400 13.19 13.19 13.19 0 0 0
08/06/2023
13.00
 1 13.00 13.00 13.00 0 0 0
07/06/2023
13.00
 400 13.00 13.00 13.00 0 0 0
06/06/2023
11.61
 0 11.61 11.61 11.61 0 0 0
05/06/2023
11.61
 0 11.61 11.61 11.61 0 0 0
02/06/2023
11.79
 1,108 9.75 11.79 9.75 0 0 0
01/06/2023
10.31
 100 10.31 10.31 10.31 0 0 0
31/05/2023
10.22
 700 10.31 10.31 10.22 0 0 0
30/05/2023
9.84
 0 9.84 9.84 9.84 0 0 0
29/05/2023
9.84
 100 9.84 9.84 9.84 0 0 0
26/05/2023
10.22
 14 10.22 10.22 10.22 0 0 0
25/05/2023
10.22
 0 10.22 10.22 10.22 0 0 0
24/05/2023
10.22
 0 10.22 10.22 10.22 0 0 0
23/05/2023
10.22
 0 10.22 10.22 10.22 0 0 0
22/05/2023
10.22
 0 10.22 10.22 10.22 0 0 0
19/05/2023
10.22
 0 10.22 10.22 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |