CTCP Chứng khoán Phú Hưng (phs)

9.90
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
(2024-08-19) 		-1.60 -13.91% 100 0 0
9.90
11.50
9.90
2 tháng
(2024-07-22) 		-2.10 -17.50% 800 0 0
9.90
12
9.90
3 tháng
(2024-06-20) 		-2.72 -21.55% 1,400 0 0
9.90
13.50
9.90
6 tháng
(2024-03-22) 		-4.97 -33.42% 15,851 1,212 0.0
9.90
15.75
9.90
12 tháng
(2023-09-25) 		-3.80 -27.71% 140,211 258,183 3.4
8.51
20.25
9.90
24 tháng
(2022-09-29) 		-11.78 -54.35% 194,866 -5,742,207 -116.7
8.51
21.68
9.90
36 tháng
(2021-10-04) 		-7.32 -42.52% 476,836 -5,711,087 -116.0
8.51
25.25
9.90
60 tháng
(2019-10-15) 		1.61 19.39% 716,155 -5,536,555 -114.0
4.15
25.25
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
16.14
 200 15.65 16.14 15.65 0 0 0
24/11/2023
14.97
 0 14.97 14.97 14.97 0 0 0
23/11/2023
15.55
 300 16.63 16.63 12.82 0 0 0
22/11/2023
14.48
 304 14.48 14.48 14.48 0 0 0
21/11/2023
13.21
 303 14.48 14.67 13.21 0 0 0
20/11/2023
14.67
 300 14.67 14.67 14.67 0 0 0
17/11/2023
14.67
 845 13.70 15.16 13.70 0 0 0
16/11/2023
15.65
 300 16.04 16.04 15.65 0 100 -0.0
15/11/2023
14.67
 3,700 13.50 14.67 13.50 0 0 0
14/11/2023
12.91
 1,110 17.02 17.02 12.91 0 0 0
13/11/2023
15.07
 2,604 15.07 15.07 15.07 0 0 0
10/11/2023
13.01
 205 13.11 13.11 13.01 0 105 -0.0
09/11/2023
11.45
 300 11.45 11.45 11.45 0 0 0
08/11/2023
12.91
 3,300 9.78 12.91 9.78 0 0 0
07/11/2023
11.25
 100 11.25 11.25 11.25 258,177 0 3.4
06/11/2023
11.25
 300 11.35 11.35 11.25 0 0 0
03/11/2023
10.27
 500 10.27 10.27 10.27 0 0 0
02/11/2023
9.29
 900 9.29 9.49 9.29 0 0 0
01/11/2023
8.51
 0 8.51 8.51 8.51 0 0 0
31/10/2023
8.51
 700 8.51 8.51 8.51 0 0 0
30/10/2023
9.98
 100 9.98 9.98 9.98 0 0 0
27/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
26/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
25/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
24/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
23/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
20/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
19/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
18/10/2023
11.64
 107 11.64 11.64 11.64 0 0 0
17/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
16/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
13/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
12/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
11/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
10/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
09/10/2023
13.70
 1 13.70 13.70 13.70 0 0 0
06/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
05/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
04/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
03/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
02/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
29/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
28/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
27/09/2023
13.70
 17 13.70 13.70 13.70 0 0 0
26/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
25/09/2023
13.70
 14 13.70 13.70 13.70 0 0 0
22/09/2023
13.70
 3 13.70 13.70 13.70 0 0 0
21/09/2023
13.70
 7 13.70 13.70 13.70 0 0 0
20/09/2023
13.70
 1,100 13.70 13.70 13.70 0 0 0
19/09/2023
13.70
 400 13.70 13.70 13.70 0 0 0
18/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
15/09/2023
13.70
 5 13.70 13.70 13.70 0 0 0
14/09/2023
13.70
 2,707 13.70 13.70 13.70 0 0 0
13/09/2023
13.70
 1,300 13.70 13.70 13.70 0 0 0
12/09/2023
13.70
 900 13.60 13.70 13.60 0 0 0
11/09/2023
13.50
 0 13.50 13.50 13.50 0 0 0
08/09/2023
13.40
 3,000 13.50 13.50 13.50 0 0 0
07/09/2023
13.40
 500 13.50 13.50 13.40 0 0 0
06/09/2023
13.40
 200 13.40 13.40 13.40 0 0 0
05/09/2023
13.40
 1,300 13.40 13.40 13.40 0 0 0
31/08/2023
12.23
 100 12.23 12.23 12.23 0 0 0
30/08/2023
12.62
 0 12.62 12.62 12.62 0 0 0
29/08/2023
12.62
 0 12.62 12.62 12.62 0 0 0
28/08/2023
12.72
 2,733 12.52 12.72 12.52 0 0 0
25/08/2023
12.42
 0 12.42 12.42 12.42 0 0 0
24/08/2023
12.42
 0 12.42 12.42 12.42 0 0 0
23/08/2023
12.42
 0 12.42 12.42 12.42 0 0 0
22/08/2023
12.42
 0 12.42 12.42 12.42 0 0 0
21/08/2023
12.42
 0 12.42 12.42 12.42 0 0 0
18/08/2023
12.42
 103 12.42 12.42 12.42 0 0 0
17/08/2023
12.42
 0 12.42 12.42 12.42 0 0 0
16/08/2023
12.42
 24 12.42 12.42 12.42 0 0 0
15/08/2023
12.42
 112 12.42 12.42 12.42 0 0 0
14/08/2023
12.33
 5,907 12.33 12.42 12.33 0 0 0
11/08/2023
14.18
 1 14.18 14.18 14.18 0 0 0
10/08/2023
14.18
 800 14.18 14.18 14.18 0 0 0
09/08/2023
15.75
 1 15.75 15.75 15.75 0 0 0
08/08/2023
15.65
 1,200 15.95 15.95 15.16 0 0 0
07/08/2023
14.18
 500 13.40 15.07 13.40 0 0 0
04/08/2023
13.60
 62 13.60 13.60 13.60 0 48 -0.0
03/08/2023
13.60
 109 13.60 13.60 13.60 0 0 0
02/08/2023
11.84
 600 13.50 13.50 11.84 0 0 0
01/08/2023
13.50
 100 13.89 13.89 13.50 0 0 0
31/07/2023
13.89
 2,927 13.70 13.89 13.70 0 202 -0.0
28/07/2023
12.13
 208 12.03 12.13 12.03 0 0 0
27/07/2023
11.64
 0 11.64 11.64 11.64 0 0 0
26/07/2023
11.64
 0 11.64 11.64 11.64 0 0 0
25/07/2023
11.64
 0 11.64 11.64 11.64 0 0 0
24/07/2023
11.64
 0 11.64 11.64 11.64 0 0 0
21/07/2023
11.64
 100 11.64 11.64 11.64 0 0 0
20/07/2023
11.64
 0 11.64 11.64 11.64 0 0 0
19/07/2023
11.64
 3 11.64 11.64 11.64 0 0 0
18/07/2023
11.64
 150 11.64 11.64 11.64 0 0 0
17/07/2023
11.64
 0 11.64 11.64 11.64 0 0 0
14/07/2023
11.64
 0 11.64 11.64 11.64 0 0 0
13/07/2023
11.54
 800 13.11 13.11 11.45 0 0 0
12/07/2023
13.21
 0 13.21 13.21 13.21 0 0 0
11/07/2023
13.21
 1,100 13.21 13.21 13.21 0 0 0
10/07/2023
12.33
 101 12.33 12.33 12.33 0 0 0
07/07/2023
13.01
 0 13.01 13.01 13.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |