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
(2024-08-20) 		0 0% 100 0 0
9.90
9.90
9.90
2 tháng
(2024-07-22) 		-2.10 -17.50% 800 0 0
9.90
12
9.90
3 tháng
(2024-06-21) 		-3.60 -26.67% 1,400 0 0
9.90
13.50
9.90
6 tháng
(2024-03-25) 		-4.97 -33.42% 12,431 312 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
(2022-09-30) 		-11.78 -54.35% 194,856 -2,742,207 -56.7
8.51
21.68
9.90
36 tháng
(2021-10-05) 		-7.32 -42.52% 476,836 -5,711,087 -116.0
8.51
25.25
9.90
60 tháng
(2019-10-16) 		0.86 9.53% 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)
26/04/2022
17.31
 1 17.31 17.31 17.31 0 0 0
25/04/2022
17.31
 1 17.31 17.31 17.31 0 0 0
22/04/2022
17.31
 0 17.31 17.31 17.31 0 0 0
21/04/2022
17.40
 1,400 17.31 17.40 17.31 1,400 0 0.0
20/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
19/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
18/04/2022
17.40
 100 16.44 17.40 17.40 0 0 0
15/04/2022
16.44
 800 17.40 17.66 16.44 0 0 0
14/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
13/04/2022
16.70
 200 18.10 18.10 16.70 100 0 0.0
12/04/2022
17.92
 200 17.92 17.92 17.92 200 0 0.0
08/04/2022
17.66
 0 17.66 17.66 17.66 0 0 0
07/04/2022
18.19
 502 16.88 18.19 16.88 0 0 0
06/04/2022
19.15
 0 19.15 19.15 19.15 0 0 0
05/04/2022
19.15
 100 19.15 19.15 19.15 0 0 0
04/04/2022
17.14
 400 17.75 17.84 17.14 0 0 0
01/04/2022
17.84
 601 18.19 19.24 17.84 0 0 0
31/03/2022
17.75
 380 17.92 17.92 17.75 0 0 0
30/03/2022
17.14
 900 17.84 17.84 17.14 0 0 0
29/03/2022
17.49
 4,100 17.92 17.92 16.61 3,400 0 0.1
28/03/2022
17.57
 900 17.75 17.75 17.57 0 0 0
25/03/2022
16.96
 230 17.92 17.92 16.96 100 100 0
24/03/2022
17.49
 1,100 18.36 18.36 17.49 100 0 0.0
23/03/2022
18.36
 5,404 17.84 18.36 17.40 100 0 0.0
22/03/2022
17.84
 200 17.92 17.92 17.84 100 0 0.0
21/03/2022
17.84
 2,210 16.96 18.89 16.96 0 0 0
18/03/2022
18.45
 2,920 18.54 18.54 15.91 100 0 0.0
17/03/2022
19.85
 300 17.92 19.85 17.92 100 0 0.0
16/03/2022
17.92
 100 17.92 17.92 17.92 100 0 0.0
15/03/2022
17.66
 2,201 17.66 17.66 17.66 100 0 0.0
14/03/2022
17.49
 1,710 18.89 19.06 17.49 0 0 0
11/03/2022
16.79
 3,200 17.92 17.92 16.79 500 0 0.0
10/03/2022
17.92
 600 18.10 18.10 17.92 100 100 0
09/03/2022
18.10
 500 18.10 18.10 18.10 500 0 0.0
08/03/2022
17.31
 200 18.89 18.89 17.31 100 0 0.0
07/03/2022
17.31
 200 17.31 17.31 17.31 0 0 0
04/03/2022
17.31
 200 17.31 17.31 17.31 0 0 0
03/03/2022
16.53
 100 16.53 16.53 16.53 100 0 0.0
02/03/2022
16.35
 400 16.61 16.61 16.35 200 0 0.0
01/03/2022
16.79
 200 16.79 16.79 16.79 0 0 0
28/02/2022
15.74
 201 17.22 17.22 15.74 0 0 0
25/02/2022
15.74
 403 15.04 15.74 15.04 200 0 0.0
24/02/2022
15.48
 500 16.79 16.79 15.30 100 0 0.0
23/02/2022
16.70
 300 17.05 17.05 16.70 100 0 0.0
22/02/2022
16.96
 700 16.96 16.96 16.96 100 0 0.0
21/02/2022
16.96
 1,100 16.96 16.96 16.96 100 0 0.0
18/02/2022
16.96
 300 16.96 16.96 16.96 0 0 0
17/02/2022
16.96
 900 16.96 16.96 16.96 0 0 0
16/02/2022
16.96
 2,500 17.31 17.31 16.96 100 0 0.0
15/02/2022
17.40
 1,704 17.40 17.40 17.31 0 0 0
14/02/2022
16.18
 0 16.18 16.18 16.18 0 0 0
11/02/2022
16.18
 100 16.18 16.18 16.18 0 0 0
10/02/2022
15.91
 200 15.91 15.91 15.91 200 0 0.0
09/02/2022
15.74
 200 15.74 15.74 15.74 100 0 0.0
08/02/2022
14.08
 100 14.08 14.08 14.08 0 0 0
07/02/2022
16.44
 100 16.44 16.44 16.44 100 0 0.0
28/01/2022
15.74
 300 15.74 15.74 15.74 200 0 0.0
27/01/2022
15.13
 0 15.13 15.13 15.13 0 0 0
26/01/2022
15.21
 700 14.95 15.21 14.95 0 0 0
25/01/2022
16.70
 200 16.61 16.70 16.61 0 0 0
24/01/2022
16.18
 0 16.18 16.18 16.18 0 0 0
21/01/2022
15.30
 1,000 16.70 16.70 15.30 0 0 0
20/01/2022
14.60
 0 14.60 14.60 14.60 0 0 0
19/01/2022
14.60
 400 14.51 14.60 14.51 0 0 0
18/01/2022
16.61
 4,000 16.61 16.61 16.61 4,000 0 0.1
17/01/2022
16.18
 3,800 16.61 16.61 16.18 0 0 0
14/01/2022
17.49
 1,920 16.61 17.49 16.44 120 0 0.0
13/01/2022
17.05
 500 17.22 17.22 17.05 200 0 0.0
12/01/2022
19.24
 1,100 19.24 19.24 19.24 0 0 0
11/01/2022
17.49
 1,200 19.32 19.50 17.49 0 0 0
10/01/2022
17.49
 4,100 17.49 17.57 17.49 0 0 0
07/01/2022
18.71
 1,700 17.49 18.71 17.49 0 0 0
06/01/2022
18.36
 4,600 18.54 18.54 17.49 0 0 0
05/01/2022
18.54
 1,496 18.80 18.80 18.54 0 0 0
04/01/2022
19.15
 3,600 17.75 19.41 17.49 0 0 0
31/12/2021
18.36
 5,800 19.24 20.29 17.14 0 0 0
30/12/2021
19.24
 2,200 19.24 19.24 19.15 0 0 0
29/12/2021
19.32
 1,500 19.50 19.50 19.32 0 0 0
28/12/2021
19.32
 16,700 18.36 19.76 18.36 0 0 0
27/12/2021
17.22
 200 17.22 17.22 17.22 0 0 0
24/12/2021
17.31
 200 17.05 17.31 17.05 100 0 0.0
23/12/2021
17.49
 400 16.79 17.49 16.79 0 0 0
22/12/2021
16.88
 2,200 16.70 17.22 16.79 0 0 0
21/12/2021
16.70
 100 16.70 16.70 16.70 0 0 0
20/12/2021
16.70
 400 16.26 16.70 16.26 0 0 0
17/12/2021
17.92
 2,648 17.49 17.92 17.49 0 0 0
16/12/2021
17.05
 3,800 17.49 17.49 17.05 0 0 0
15/12/2021
18.27
 400 18.27 18.27 18.27 0 0 0
14/12/2021
18.27
 2,900 18.19 18.36 18.19 0 0 0
13/12/2021
18.80
 3,500 17.92 18.80 17.92 0 0 0
10/12/2021
19.59
 5,900 19.24 19.67 17.49 0 0 0
09/12/2021
19.15
 1,100 19.24 19.85 19.15 0 0 0
08/12/2021
19.24
 3,600 19.24 19.24 19.15 0 0 0
07/12/2021
19.94
 2,600 17.92 20.11 16.61 0 0 0
06/12/2021
17.75
 700 17.92 17.92 17.75 0 0 0
03/12/2021
19.06
 400 17.66 19.06 17.49 0 0 0
02/12/2021
19.24
 2,100 18.54 19.41 18.01 0 0 0
01/12/2021
18.54
 300 18.54 18.54 15.91 0 0 0
30/11/2021
19.41
 2,000 19.50 19.50 18.36 0 0 0
29/11/2021
20.02
 2,600 20.11 20.11 17.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |