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)
26/11/2021
20.11
 5,200 20.81 20.81 20.02 0 0 0
25/11/2021
19.85
 8,500 19.24 19.85 19.06 1,000 0 0.0
24/11/2021
19.85
 3,800 20.11 20.11 19.85 0 0 0
23/11/2021
20.11
 6,000 17.05 20.11 17.05 1,500 0 0.0
22/11/2021
20.98
 800 19.59 21.42 17.84 0 0 0
19/11/2021
19.59
 8,700 19.59 21.42 19.59 0 100 -0.0
18/11/2021
20.37
 10,900 18.36 20.90 18.36 0 0 0
17/11/2021
18.36
 100 18.36 18.36 18.36 0 0 0
16/11/2021
17.05
 1,807 16.96 17.05 16.96 0 0 0
15/11/2021
17.84
 12,400 16.79 17.92 16.70 0 0 0
12/11/2021
16.79
 4,076 16.53 16.79 16.53 0 0 0
11/11/2021
16.61
 4,000 16.61 16.61 16.61 0 0 0
10/11/2021
16.61
 1,400 15.83 17.92 15.83 0 0 0
09/11/2021
18.45
 6,500 18.45 18.45 18.45 0 0 0
08/11/2021
18.45
 2,000 18.45 18.45 18.45 0 0 0
05/11/2021
18.54
 1,500 18.36 18.54 18.36 0 0 0
04/11/2021
19.67
 8,000 19.67 19.67 19.67 0 0 0
03/11/2021
19.67
 100 19.67 19.67 19.67 0 0 0
02/11/2021
20.98
 1,500 20.46 21.95 20.46 0 0 0
01/11/2021
20.46
 5,500 20.46 20.46 20.46 0 0 0
29/10/2021
20.29
 500 18.19 20.29 18.19 0 0 0
28/10/2021
18.80
 5,800 16.61 18.80 16.61 0 100 -0.0
27/10/2021
18.97
 0 18.97 18.97 18.97 0 0 0
26/10/2021
19.06
 600 18.27 19.06 18.27 0 0 0
25/10/2021
18.27
 7,300 17.92 19.50 17.92 0 0 0
22/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
21/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
20/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
19/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
18/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
15/10/2021
16.96
 100 16.96 16.96 16.96 0 0 0
14/10/2021
17.05
 0 17.05 17.05 17.05 0 0 0
13/10/2021
17.05
 600 17.05 17.05 17.05 0 0 0
12/10/2021
15.30
 0 15.30 15.30 15.30 0 0 0
11/10/2021
15.56
 700 13.99 15.56 13.99 0 0 0
08/10/2021
15.56
 0 15.56 15.56 15.56 0 0 0
07/10/2021
15.56
 1,900 15.56 15.56 15.48 0 0 0
06/10/2021
16.44
 200 14.69 16.44 14.69 0 0 0
05/10/2021
17.22
 200 17.22 17.22 17.22 0 0 0
04/10/2021
17.22
 0 17.22 17.22 17.22 0 0 0
01/10/2021
17.22
 0 17.22 17.22 17.22 0 0 0
30/09/2021
17.22
 100 17.22 17.22 17.22 0 0 0
29/09/2021
15.83
 600 15.74 15.83 15.74 0 0 0
28/09/2021
15.74
 1,200 15.56 15.74 13.99 0 0 0
27/09/2021
15.74
 1,500 14.95 16.61 14.86 0 0 0
24/09/2021
14.86
 120 14.86 14.86 14.86 0 0 0
23/09/2021
16.26
 200 16.35 16.35 16.26 0 0 0
22/09/2021
16.26
 7,500 15.21 16.61 15.21 0 0 0
21/09/2021
16.00
 220 14.25 16.00 14.25 0 0 0
20/09/2021
13.99
 500 14.16 14.16 13.99 0 0 0
17/09/2021
14.60
 0 14.60 14.60 14.60 0 0 0
16/09/2021
14.60
 0 14.60 14.60 14.60 0 0 0
15/09/2021
14.78
 400 14.86 14.86 13.99 0 0 0
14/09/2021
14.86
 1,800 14.95 14.95 14.86 0 0 0
13/09/2021
15.30
 400 15.30 15.30 15.30 0 0 0
10/09/2021
15.48
 3,000 14.60 15.56 14.60 0 0 0
09/09/2021
14.51
 1,700 14.34 14.95 14.34 0 0 0
08/09/2021
15.04
 1,100 14.60 15.30 13.38 0 300 -0.0
07/09/2021
14.34
 1,200 14.69 14.69 14.34 0 0 0
06/09/2021
14.78
 2,500 13.99 14.78 12.33 0 0 0
01/09/2021
14.43
 2,000 13.29 14.86 13.29 0 0 0
31/08/2021
15.30
 201 15.65 15.65 15.30 0 0 0
30/08/2021
14.16
 1,100 14.16 14.16 14.16 0 0 0
27/08/2021
13.29
 1,600 14.69 14.78 13.29 0 0 0
26/08/2021
12.94
 812 13.12 13.12 12.94 0 0 0
25/08/2021
14.95
 248 14.95 14.95 14.95 0 0 0
24/08/2021: Cổ tức tiền mặt tỉ lệ: 3.3%
24/08/2021
15.13
 1,100 15.30 15.30 15.13 0 0 0
23/08/2021
15.28
 3,770 15.28 15.28 14.93 0 0 0
20/08/2021
15.45
 903 13.39 15.45 13.39 0 0 0
19/08/2021
15.62
 1,000 15.70 15.70 15.53 0 0 0
18/08/2021
16.65
 1,272 15.45 16.65 15.45 0 0 0
17/08/2021
14.50
 308 14.50 15.45 14.50 0 0 0
16/08/2021
14.85
 5,400 15.45 15.45 13.73 0 0 0
13/08/2021
15.45
 2,800 14.76 15.45 14.76 0 0 0
12/08/2021
17.08
 4,500 17.59 17.59 17.08 0 0 0
11/08/2021
17.59
 9,040 17.59 17.59 17.59 0 0 0
10/08/2021
15.45
 6,592 13.64 15.45 13.64 0 0 0
09/08/2021
13.56
 6,108 11.84 13.56 11.84 0 100 -0.0
06/08/2021
11.84
 1,200 11.93 11.93 11.84 0 0 0
05/08/2021
11.16
 500 10.98 12.70 10.98 0 0 0
04/08/2021
11.07
 1,000 11.07 11.07 11.07 0 0 0
03/08/2021
11.07
 0 11.07 11.07 11.07 0 0 0
02/08/2021
11.07
 2,000 11.07 11.07 11.07 0 0 0
30/07/2021
11.07
 200 11.07 11.07 11.07 0 0 0
29/07/2021
11.07
 0 11.07 11.07 11.07 0 0 0
28/07/2021
11.07
 0 11.07 11.07 11.07 0 0 0
27/07/2021
11.07
 0 11.07 11.07 11.07 0 0 0
26/07/2021
11.07
 200 11.07 11.07 11.07 0 0 0
23/07/2021
9.61
 300 11.16 11.16 9.61 0 0 0
22/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
21/07/2021
11.16
 1,500 11.16 11.16 11.16 0 500 -0.0
20/07/2021
11.93
 0 11.93 11.93 11.93 0 0 0
19/07/2021
11.93
 0 11.93 11.93 11.93 0 0 0
16/07/2021
11.93
 0 11.93 11.93 11.93 0 0 0
15/07/2021
11.93
 300 11.93 11.93 11.93 100 0 0.0
14/07/2021
10.38
 0 10.38 10.38 10.38 0 0 0
13/07/2021
10.38
 400 10.38 10.38 10.30 0 0 0
12/07/2021
10.38
 4,100 10.38 10.38 10.38 500 0 0.0
09/07/2021
12.10
 0 12.10 12.10 12.10 0 0 0
08/07/2021
12.10
 0 12.10 12.10 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |