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)
26/12/2022
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
22/09/2022
24.63
 35 24.63 24.63 24.63 0 0 0
21/09/2022
24.63
 29 24.63 24.63 24.63 0 0 0
20/09/2022
24.63
 1 24.63 24.63 24.63 0 0 0
19/09/2022
24.63
 7 24.63 24.63 24.63 0 0 0
16/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
15/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
14/09/2022
24.63
 14 24.63 24.63 24.63 0 0 0
13/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
12/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
09/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
08/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
07/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
06/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
05/09/2022
24.63
 0 24.63 24.63 24.63 0 0 0
31/08/2022
24.63
 0 24.63 24.63 24.63 0 0 0
30/08/2022
24.63
 100 24.63 24.63 24.63 100 0 0.0
29/08/2022
21.58
 0 21.58 21.58 21.58 0 0 0
26/08/2022
21.58
 0 21.58 21.58 21.58 0 0 0
25/08/2022
21.58
 1 21.58 21.58 21.58 0 0 0
24/08/2022
21.58
 100 21.58 21.58 21.58 0 0 0
23/08/2022
21.48
 0 21.48 21.48 21.48 0 0 0
22/08/2022
21.48
 0 21.48 21.48 21.48 0 0 0
19/08/2022
21.48
 0 21.48 21.48 21.48 0 0 0
18/08/2022
21.48
 100 21.48 21.48 21.48 0 0 0
17/08/2022
21.29
 0 21.29 21.29 21.29 0 0 0
16/08/2022
21.29
 0 21.29 21.29 21.29 0 0 0
15/08/2022
21.29
 0 21.29 21.29 21.29 0 0 0
12/08/2022
21.29
 0 21.29 21.29 21.29 0 0 0
11/08/2022
21.29
 100 21.29 21.29 21.29 0 100 -0.0
10/08/2022
21.00
 0 21.00 21.00 21.00 0 0 0
09/08/2022
21.00
 0 21.00 21.00 21.00 0 0 0
08/08/2022
21.00
 0 21.00 21.00 21.00 0 0 0
05/08/2022
21.00
 0 21.00 21.00 21.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |