CTCP Chứng khoán Phú Hưng (phs)

8.90
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
(2026-09-08) 		-0.20 -1.94% 10,100 0 0
8.90
10.30
8.90
2 tháng
(2026-08-10) 		0.90 9.78% 10,200 0 0
8.90
10.30
8.90
3 tháng
(2026-07-10) 		-0.70 -6.48% 13,100 0 0
8.90
10.80
8.90
6 tháng
(2026-04-13) 		-1.96 -16.26% 110,200 0 0
8.75
12.06
8.90
12 tháng
(2025-10-13) 		-0.79 -7.29% 185,800 0 0
8.75
14.69
8.90
24 tháng
(2024-10-18) 		0.46 4.81% 229,866 0 0
7.90
16.38
8.90
36 tháng
(2023-10-24) 		-1.12 -9.97% 371,516 0 0
7.90
19.51
8.90
60 tháng
(2021-11-03) 		-8.86 -46.72% 676,975 -2,998,200 -60.0
7.90
24.33
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
8.27
 3,600 8.27 8.27 8.27 0 0 0
19/03/2021
8.27
 541 8.27 8.27 8.27 0 0 0
18/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
17/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
16/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
15/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
12/03/2021
8.27
 1,000 8.27 8.27 8.27 0 0 0
11/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
10/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
09/03/2021
8.27
 2,200 8.27 8.27 8.27 0 0 0
08/03/2021
8.27
 3,000 8.27 8.27 8.10 0 0 0
05/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
04/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
03/03/2021
8.27
 300 8.27 8.27 8.27 0 0 0
02/03/2021
8.68
 1,412 8.27 8.68 7.61 0 0 0
01/03/2021
8.85
 0 8.85 8.85 8.85 0 0 0
26/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
25/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
24/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
23/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
22/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
19/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
18/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
17/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
09/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
08/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
05/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
04/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
03/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
02/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
01/02/2021
8.85
 0 8.85 8.85 8.85 0 0 0
29/01/2021
8.85
 0 8.85 8.85 8.85 0 0 0
28/01/2021
8.85
 0 8.85 8.85 8.85 0 0 0
27/01/2021
8.85
 0 8.85 8.85 8.85 0 0 0
26/01/2021
8.85
 0 8.85 8.85 8.85 0 0 0
25/01/2021
8.85
 1,000 8.85 8.85 8.85 0 0 0
22/01/2021
9.10
 200 9.10 9.10 9.10 0 0 0
21/01/2021
9.51
 200 9.51 9.51 9.51 0 0 0
20/01/2021
9.43
 600 7.19 9.43 7.19 0 0 0
19/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
18/01/2021
8.27
 29 8.27 8.27 8.27 0 0 0
15/01/2021
8.27
 18,000 8.27 8.27 8.27 0 0 0
14/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
13/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
12/01/2021
8.27
 2,100 7.69 8.27 7.69 0 0 0
11/01/2021
9.01
 3,700 8.27 9.01 8.27 0 0 0
08/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
07/01/2021
8.27
 5,700 8.27 8.27 8.27 0 0 0
06/01/2021
8.27
 200 8.27 8.27 8.27 0 0 0
05/01/2021
8.27
 0 8.27 8.27 8.27 0 0 0
04/01/2021
8.27
 1,700 8.27 8.27 8.27 0 0 0
31/12/2020
8.27
 2,000 8.27 8.27 8.27 0 0 0
30/12/2020
8.27
 4,100 8.27 8.27 8.27 0 0 0
29/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
28/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
25/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
24/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/12/2020
8.27
 100 8.27 8.27 8.27 0 0 0
21/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
18/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
17/12/2020
8.02
 700 8.02 8.02 8.02 0 0 0
16/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
15/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
14/12/2020
8.02
 300 8.02 8.02 8.02 0 0 0
11/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
10/12/2020
8.02
 0 8.02 8.02 8.02 0 0 0
09/12/2020
7.94
 1,600 7.94 8.02 7.94 0 0 0
08/12/2020
7.03
 100 7.03 7.03 7.03 0 0 0
07/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
04/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
02/12/2020
8.27
 1,000 8.27 8.27 8.27 0 0 0
01/12/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
27/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
26/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
25/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
24/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/11/2020
8.27
 100 8.27 8.27 8.27 0 0 0
20/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
19/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
18/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
17/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
13/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
12/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
11/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
10/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
09/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
06/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
05/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
04/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
02/11/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
29/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
28/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
27/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
26/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc