CTCP Chứng khoán Phú Hưng (phs)

10.10
-0.60
(-5.61%)
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
(2026-02-23) 		0.70 7% 3,500 1,200 0.0
9.90
10.80
10.10
2 tháng
(2026-01-19) 		0.60 5.94% 36,600 2,200 0.0
9.90
15.10
10.10
3 tháng
(2025-12-18) 		0.60 5.94% 42,000 2,200 0.0
9.60
15.10
10.10
6 tháng
(2025-09-19) 		-0.50 -4.46% 65,800 2,100 0.0
9.60
15.10
10.10
12 tháng
(2025-03-24) 		-0.20 -1.81% 95,100 1,300 0.0
8.12
15.80
10.10
24 tháng
(2024-03-28) 		-3.74 -25.90% 117,917 1,612 0.0
8.12
15.80
10.10
36 tháng
(2023-04-03) 		-1.90 -15.10% 297,278 259,233 3.4
8.12
20.06
10.10
60 tháng
(2021-04-13) 		0.07 0.69% 729,096 -5,538,987 -114.0
8.08
25.01
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
10.50
 14 10.50 10.50 10.50 0 0 0
25/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
24/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
23/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
22/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
19/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
18/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
17/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
16/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
15/05/2023
10.50
 7 10.50 10.50 10.50 0 0 0
12/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
11/05/2023
10.50
 147 10.50 10.50 10.50 0 0 0
10/05/2023
10.03
 0 10.03 10.03 10.03 0 0 0
09/05/2023
10.03
 107 10.03 10.03 10.03 0 0 0
08/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
05/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
04/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
28/04/2023
10.50
 0 10.50 10.50 10.50 0 0 0
27/04/2023
10.50
 100 10.50 10.50 10.50 0 0 0
26/04/2023
10.50
 0 10.50 10.50 10.50 0 0 0
25/04/2023
10.50
 0 10.50 10.50 10.50 0 0 0
24/04/2023
10.50
 0 10.50 10.50 10.50 0 0 0
21/04/2023
10.50
 100 10.50 10.50 10.50 0 0 0
20/04/2023
11.65
 0 11.65 11.65 11.65 0 0 0
19/04/2023
11.65
 100 11.65 11.65 11.65 0 0 0
18/04/2023
11.93
 0 11.93 11.93 11.93 0 0 0
17/04/2023
12.32
 8 11.93 11.93 11.93 0 0 0
14/04/2023
11.93
 0 11.93 11.93 11.93 0 0 0
13/04/2023
12.32
 908 11.55 12.32 11.27 0 0 0
12/04/2023
10.79
 107 10.79 10.79 10.79 0 0 0
11/04/2023
12.03
 0 12.03 12.03 12.03 0 0 0
10/04/2023
11.84
 600 12.32 12.32 11.84 0 0 0
07/04/2023
12.41
 0 12.41 12.41 12.41 0 0 0
06/04/2023
12.41
 1,000 12.41 12.41 12.41 0 0 0
05/04/2023
12.60
 0 12.60 12.60 12.60 0 0 0
04/04/2023
12.60
 32 12.60 12.60 12.60 0 0 0
03/04/2023
12.60
 0 12.60 12.60 12.60 0 0 0
31/03/2023
12.60
 0 12.60 12.60 12.60 0 0 0
30/03/2023
12.60
 0 12.60 12.60 12.60 0 0 0
29/03/2023
12.60
 0 12.60 12.60 12.60 0 0 0
28/03/2023
12.60
 0 12.60 12.60 12.60 0 0 0
27/03/2023
12.60
 0 12.60 12.60 12.60 0 0 0
24/03/2023
12.60
 0 12.60 12.60 12.60 0 0 0
23/03/2023
12.60
 0 12.60 12.60 12.60 0 0 0
22/03/2023
12.60
 0 12.60 12.60 12.60 0 0 0
21/03/2023
12.60
 100 12.60 12.60 12.60 0 0 0
20/03/2023
10.98
 35 10.98 10.98 10.98 35 0 0.0
17/03/2023
10.98
 200 10.98 10.98 10.98 0 0 0
16/03/2023
12.41
 100 12.41 12.41 12.41 0 0 0
15/03/2023
14.23
 500 14.23 14.23 14.23 0 0 0
14/03/2023
12.41
 0 12.41 12.41 12.41 0 0 0
13/03/2023
12.41
 0 12.41 12.41 12.41 0 0 0
10/03/2023
12.41
 100 12.41 12.41 12.41 0 100 -0.0
09/03/2023
11.93
 0 11.93 11.93 11.93 0 0 0
08/03/2023
11.93
 0 11.93 11.93 11.93 0 0 0
07/03/2023
11.93
 0 11.93 11.93 11.93 0 0 0
06/03/2023
11.93
 0 11.93 11.93 11.93 0 0 0
03/03/2023
11.93
 0 11.93 11.93 11.93 0 0 0
02/03/2023
11.93
 0 11.93 11.93 11.93 0 0 0
01/03/2023
11.93
 100 11.93 11.93 11.93 0 0 0
28/02/2023
13.84
 0 13.84 13.84 13.84 0 0 0
27/02/2023
13.84
 425 13.75 13.84 13.75 25 0 0.0
24/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
23/02/2023
16.14
 100 16.14 16.14 16.14 0 0 0
22/02/2023
14.32
 0 14.32 14.32 14.32 0 0 0
21/02/2023
14.32
 0 14.32 14.32 14.32 0 0 0
20/02/2023
14.32
 0 14.32 14.32 14.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |