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)
19/07/2013
3.48
 4,400 3.48 3.48 3.48 0 0 0
18/07/2013
3.48
 100 3.48 3.48 3.48 0 0 0
17/07/2013
3.32
 2,300 3.32 3.32 3.32 0 0 0
16/07/2013
3.32
 1,000 3.32 3.32 3.32 0 0 0
15/07/2013
3.23
 4,500 3.15 3.23 3.15 0 0 0
12/07/2013
3.15
 3,100 2.82 3.15 2.82 0 0 0
11/07/2013
2.99
 4,400 2.82 2.99 2.82 0 0 0
10/07/2013
2.90
 25,100 2.65 2.90 2.40 0 0 0
09/07/2013
2.65
 21,200 2.90 3.07 2.65 1,100 0 0.0
08/07/2013
2.90
 100 2.90 2.90 2.90 0 0 0
05/07/2013
2.74
 700 2.74 2.74 2.74 0 0 0
04/07/2013
2.74
 100 2.74 2.74 2.74 0 0 0
03/07/2013
2.57
 300 2.40 2.57 2.24 0 0 0
02/07/2013
2.40
 200 2.40 2.40 2.40 0 0 0
01/07/2013
2.24
 20,100 2.49 2.49 2.24 100 0 0.0
28/06/2013
2.40
 0 2.40 2.40 2.40 0 0 0
27/06/2013
2.40
 20,100 2.74 2.74 2.40 100 0 0.0
26/06/2013
2.65
 800 2.65 2.65 2.65 0 0 0
25/06/2013
2.57
 20,100 2.82 2.82 2.57 100 0 0.0
24/06/2013
2.82
 5,500 2.82 2.82 2.82 0 0 0
21/06/2013
2.74
 29,000 2.74 2.74 2.40 100 0 0.0
20/06/2013
2.65
 8,000 2.65 2.65 2.65 0 0 0
19/06/2013
2.57
 20,000 2.57 2.57 2.57 0 0 0
18/06/2013
2.49
 2,000 2.49 2.49 2.49 0 0 0
17/06/2013
2.40
 100 2.40 2.40 2.40 0 0 0
14/06/2013
2.24
 20,100 2.57 2.57 2.24 100 0 0.0
13/06/2013
2.49
 100 2.49 2.49 2.49 0 0 0
12/06/2013
2.40
 14,500 2.40 2.40 2.40 0 0 0
11/06/2013
2.24
 20,100 2.49 2.49 2.24 0 2,000 -0.0
10/06/2013
2.40
 500 2.40 2.40 2.40 0 500 -0.0
07/06/2013
2.32
 100 2.32 2.32 2.32 0 0 0
06/06/2013
2.57
 700 2.57 2.57 2.57 0 0 0
05/06/2013
2.49
 100 2.49 2.49 2.49 0 0 0
04/06/2013
2.40
 0 2.40 2.40 2.40 0 0 0
03/06/2013
2.40
 0 2.40 2.40 2.40 0 0 0
31/05/2013
2.40
 8,000 2.40 2.40 2.40 0 0 0
30/05/2013
2.40
 100 2.40 2.40 2.40 0 0 0
29/05/2013
2.40
 2,100 2.40 2.40 2.40 2,100 2,100 0
28/05/2013
2.32
 5,600 2.32 2.32 2.32 0 0 0
27/05/2013
2.16
 10,100 2.32 2.32 2.16 0 0 0
24/05/2013
2.32
 3,900 2.32 2.32 2.32 0 0 0
23/05/2013
2.32
 9,700 2.16 2.32 2.16 0 0 0
22/05/2013
2.32
 20,000 2.32 2.32 2.32 0 0 0
21/05/2013
2.32
 10,000 2.32 2.32 2.32 0 0 0
20/05/2013
2.32
 10,000 2.32 2.32 2.32 0 8,000 -0.0
17/05/2013
2.32
 10,000 2.32 2.32 2.32 0 0 0
16/05/2013
2.32
 2,100 2.32 2.32 2.32 2,000 0 0.0
15/05/2013
2.16
 0 2.16 2.16 2.16 0 0 0
14/05/2013
2.16
 0 2.16 2.16 2.16 0 0 0
13/05/2013
2.16
 0 2.16 2.16 2.16 0 0 0
10/05/2013
2.16
 0 2.16 2.16 2.16 0 0 0
09/05/2013
2.16
 100 2.16 2.16 2.16 100 0 0.0
08/05/2013
2.24
 0 2.24 2.24 2.24 0 0 0
07/05/2013
2.24
 100 2.24 2.24 2.24 0 0 0
06/05/2013
2.49
 3,000 2.49 2.49 2.49 0 0 0
03/05/2013
2.32
 3,000 2.24 2.32 2.24 0 0 0
02/05/2013
2.24
 0 2.24 2.24 2.24 0 0 0
26/04/2013
2.24
 4,000 2.24 2.24 2.24 0 0 0
25/04/2013
2.40
 0 2.40 2.40 2.40 0 0 0
24/04/2013
2.40
 9,000 2.32 2.40 2.32 0 100 -0.0
23/04/2013
2.24
 0 2.24 2.24 2.24 0 0 0
22/04/2013
2.24
 2,200 2.24 2.32 2.24 0 100 -0.0
18/04/2013
2.40
 5,000 2.07 2.40 2.07 1,800 2,000 -0.0
17/04/2013
2.24
 100 2.24 2.24 2.24 0 0 0
16/04/2013
2.07
 3,500 2.07 2.07 2.07 3,400 0 0.0
15/04/2013
2.24
 0 2.24 2.24 2.24 0 0 0
12/04/2013
2.24
 16,700 2.74 2.74 2.24 2,400 400 0.0
11/04/2013
2.49
 4,700 2.32 2.49 2.32 13,800,000 13,802,000 -0.0
10/04/2013
2.40
 3,000 2.24 2.40 2.24 0 0 0
09/04/2013
2.24
 3,600 2.07 2.24 2.07 0 3,500 -0.0
08/04/2013
2.24
 2,800 1.99 2.24 1.99 100 900 -0.0
05/04/2013
2.07
 2,400 1.99 2.07 1.91 800 1,200 -0.0
04/04/2013
2.07
 100 2.07 2.07 2.07 0 0 0
03/04/2013
2.24
 0 2.24 2.24 2.24 0 0 0
02/04/2013
2.24
 0 2.24 2.24 2.24 0 0 0
01/04/2013
2.24
 1,000 2.24 2.24 2.24 0 0 0
29/03/2013
2.40
 4,400 2.40 2.40 2.40 0 0 0
28/03/2013
2.40
 2,000 2.32 2.40 2.32 0 0 0
27/03/2013
2.49
 5,400 2.16 2.49 2.16 0 1,200 -0.0
26/03/2013
2.32
 0 2.32 2.32 2.32 0 0 0
25/03/2013
2.32
 0 2.32 2.32 2.32 0 0 0
22/03/2013
2.32
 100 2.32 2.32 2.32 100 0 0.0
21/03/2013
2.40
 100 2.40 2.40 2.40 100 0 0.0
20/03/2013
2.32
 0 2.32 2.32 2.32 0 0 0
19/03/2013
2.32
 0 2.32 2.32 2.32 0 0 0
18/03/2013
2.32
 1,100 2.24 2.32 2.24 100 0 0.0
15/03/2013
2.49
 2,000 2.40 2.49 2.40 0 0 0
14/03/2013
2.40
 4,700 2.32 2.40 2.32 0 0 0
13/03/2013
2.40
 3,000 2.40 2.40 2.32 0 200 -0.0
12/03/2013
2.32
 4,800 2.32 2.32 2.16 0 100 -0.0
11/03/2013
2.32
 0 2.32 2.32 2.32 0 0 0
08/03/2013
2.32
 300 2.32 2.32 2.32 200 0 0.0
07/03/2013
2.57
 0 2.57 2.57 2.57 0 0 0
06/03/2013
2.57
 100 2.57 2.57 2.57 0 0 0
05/03/2013
2.65
 0 2.65 2.65 2.65 0 0 0
04/03/2013
2.65
 3,000 2.57 2.65 2.57 0 100 -0.0
01/03/2013
2.57
 2,800 2.40 2.57 2.32 300 100 0.0
28/02/2013
2.49
 0 2.49 2.49 2.49 0 0 0
27/02/2013
2.49
 2,100 2.24 2.49 2.24 100 0 0.0
26/02/2013
2.32
 4,600 2.24 2.32 2.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |