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)
23/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
21/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
20/10/2020
8.27
 100 8.27 8.27 8.27 0 0 0
19/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
15/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
14/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
13/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
12/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
09/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
08/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
07/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
06/10/2020
8.27
 31 8.27 8.27 8.27 0 0 0
05/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
02/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
01/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
29/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
28/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
25/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
24/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
21/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
18/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
17/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
15/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
14/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
11/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
10/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
09/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
08/09/2020
8.27
 100 8.27 8.27 8.27 0 0 0
07/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
04/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
03/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
01/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
31/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
28/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
27/08/2020
8.02
 1 8.02 8.02 8.02 0 0 0
26/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
25/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
24/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
21/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
20/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
19/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
18/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
17/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
14/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
13/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
12/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
11/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
10/08/2020
8.02
 0 8.02 8.02 8.02 0 0 0
07/08/2020
8.02
 1 8.02 8.02 8.02 0 0 0
06/08/2020
8.02
 108 8.02 8.02 8.02 0 0 0
05/08/2020
7.03
 100 7.03 7.03 7.03 0 0 0
04/08/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/08/2020
8.27
 0 8.27 8.27 8.27 0 0 0
31/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
29/07/2020
8.27
 2 8.27 8.27 8.27 0 0 0
28/07/2020
8.27
 100 8.27 8.27 8.27 0 0 0
27/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
24/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
23/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
22/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
21/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
20/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
17/07/2020
7.77
 100 7.77 7.77 7.77 0 0 0
16/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
15/07/2020
6.86
 10 6.86 6.86 6.86 0 0 0
14/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
13/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
10/07/2020
6.86
 24 6.86 6.86 6.86 0 0 0
09/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
08/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
07/07/2020
6.86
 10 6.86 6.86 6.86 0 0 0
06/07/2020
6.86
 10 6.86 6.86 6.86 0 0 0
03/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
02/07/2020
6.86
 100 6.86 6.86 6.86 0 0 0
01/07/2020
7.86
 0 7.86 7.86 7.86 0 0 0
30/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
29/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
26/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
25/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
24/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
23/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
22/06/2020: Cổ tức tiền mặt tỉ lệ: 3.3%
22/06/2020
7.86
 0 7.86 7.86 7.86 0 0 0
19/06/2020
7.83
 210 7.83 7.83 7.83 0 0 0
18/06/2020
6.87
 0 6.87 6.87 6.87 0 0 0
17/06/2020
7.27
 700 4.55 7.27 4.55 0 0 0
16/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
15/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
12/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
11/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
10/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
09/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
08/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
05/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0

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