CTCP Chứng khoán Phú Hưng (phs)

9.60
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
(2026-04-01) 		-2.30 -19.33% 8,300 -1,000 0
9.60
12.40
9.60
2 tháng
(2026-03-02) 		-1.10 -10.28% 12,500 200 0.0
9.10
12.40
9.60
3 tháng
(2026-02-02) 		-0.50 -4.95% 20,100 200 0.0
9.10
12.40
9.60
6 tháng
(2025-11-03) 		-3.50 -26.72% 75,600 1,200 0.0
9.10
15.10
9.60
12 tháng
(2025-05-06) 		-1 -9.43% 103,200 200 0.0
8.12
15.80
9.60
24 tháng
(2024-05-13) 		-6 -38.47% 125,002 412 0.0
8.12
15.80
9.60
36 tháng
(2023-05-17) 		-0.90 -8.59% 305,362 258,233 3.4
8.12
20.06
9.60
60 tháng
(2021-05-27) 		-0.52 -5.11% 731,196 -5,540,587 -114.0
8.12
25.01
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |