CTCP Chứng khoán Phú Hưng (phs)

11.40
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
(2024-10-23) 		-0.10 -0.87% 9,003 200 0.0
11.40
11.50
11.40
2 tháng
(2024-09-23) 		1.50 15.15% 9,579 200 0.0
9.90
11.50
11.40
3 tháng
(2024-08-26) 		1.50 15.15% 9,584 200 0.0
9.90
11.50
11.40
6 tháng
(2024-05-27) 		-4.35 -27.62% 12,499 400 0.0
9.90
15.75
11.40
12 tháng
(2023-11-28) 		-4.55 -28.51% 133,789 411 0.0
9.90
20.25
11.40
24 tháng
(2022-12-05) 		-0.94 -7.59% 202,348 258,093 3.4
8.51
20.25
11.40
36 tháng
(2021-12-08) 		-7.84 -40.74% 365,541 -5,713,187 -116.1
8.51
25.25
11.40
60 tháng
(2019-12-19) 		3.11 37.47% 717,343 -5,532,355 -114.0
4.15
25.25
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
7.12
 100 7.12 7.12 7.12 0 0 0
01/07/2020
8.15
 0 8.15 8.15 8.15 0 0 0
30/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
29/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
26/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
25/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
24/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
23/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
22/06/2020: Cổ tức tiền mặt tỉ lệ: 3.3%
22/06/2020
8.15
 0 8.15 8.15 8.15 0 0 0
19/06/2020
8.13
 210 8.13 8.13 8.13 0 0 0
18/06/2020
7.13
 0 7.13 7.13 7.13 0 0 0
17/06/2020
7.55
 700 4.73 7.55 4.73 0 0 0
16/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
15/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
12/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
11/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
10/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
09/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
08/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
05/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
04/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
03/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
02/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
01/06/2020
7.79
 0 7.79 7.79 7.79 0 0 0
29/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
28/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
27/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
26/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
25/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
22/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
21/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
20/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
19/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
18/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
15/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
14/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
13/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
12/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
11/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
08/05/2020
7.79
 627 7.79 7.79 7.79 0 0 0
07/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
06/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
05/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
04/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
29/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
28/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
27/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
24/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
23/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
22/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
21/04/2020
6.80
 4,300 6.80 6.80 6.80 0 0 0
20/04/2020
7.55
 0 7.55 7.55 7.55 0 0 0
17/04/2020
7.55
 1,100 7.55 7.55 7.55 0 0 0
16/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
15/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
14/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
13/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
10/04/2020
6.63
 20 6.63 6.63 6.63 0 0 0
09/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
08/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
07/04/2020
6.63
 200 6.63 6.63 6.63 0 0 0
06/04/2020
6.22
 200 6.22 6.22 6.22 0 0 0
03/04/2020
5.72
 0 5.72 5.72 5.72 0 0 0
01/04/2020
5.72
 0 5.72 5.72 5.72 0 0 0
31/03/2020
5.72
 0 5.72 5.72 5.72 0 0 0
30/03/2020
5.72
 500 5.72 5.72 5.72 0 0 0
27/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
26/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
25/03/2020
5.39
 100 5.39 5.39 5.39 0 0 0
24/03/2020
4.73
 5,100 4.73 4.73 3.57 0 0 0
23/03/2020
4.15
 0 4.15 4.15 4.15 0 0 0
20/03/2020
4.15
 0 4.15 4.15 4.15 0 0 0
19/03/2020
4.15
 100 4.15 4.15 4.15 0 0 0
18/03/2020
4.81
 100 4.81 4.81 4.81 0 0 0
17/03/2020
5.64
 0 5.64 5.64 5.64 0 0 0
16/03/2020
5.64
 100 5.64 5.64 5.64 0 0 0
13/03/2020
6.63
 100 6.63 6.63 6.63 0 0 0
12/03/2020
7.71
 0 7.71 7.71 7.71 0 0 0
11/03/2020
7.71
 0 7.71 7.71 7.71 0 0 0
10/03/2020
7.71
 104 7.71 7.71 7.71 0 0 0
09/03/2020
9.04
 0 9.04 9.04 9.04 0 0 0
06/03/2020
9.04
 0 9.04 9.04 9.04 0 0 0
05/03/2020
9.04
 0 9.04 9.04 9.04 0 0 0
04/03/2020
9.04
 0 9.04 9.04 9.04 0 0 0
03/03/2020
9.04
 0 9.04 9.04 9.04 0 0 0
02/03/2020
9.04
 0 9.04 9.04 9.04 0 0 0
28/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
27/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
26/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
25/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
24/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
21/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
20/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
19/02/2020
9.04
 100 9.04 9.04 9.04 0 0 0
18/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
17/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
14/02/2020
9.04
 0 9.04 9.04 9.04 0 0 0
13/02/2020
9.04
 100 9.04 9.04 9.04 0 0 0
12/02/2020
9.12
 0 9.12 9.12 9.12 0 0 0
11/02/2020
9.12
 0 9.12 9.12 9.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |