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)
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
25/02/2013
2.24
 5,400 2.16 2.24 2.16 100 0 0.0
22/02/2013
2.07
 9,900 2.24 2.24 2.07 0 300 -0.0
21/02/2013
2.40
 7,100 2.24 2.40 2.07 100 100 -0
20/02/2013
2.24
 12,300 2.24 2.40 2.24 100 100 -0
19/02/2013
2.24
 1,100 2.40 2.40 2.24 0 100 -0.0
18/02/2013
2.49
 100 2.49 2.49 2.49 0 0 0
08/02/2013
2.57
 3,600 2.32 2.57 2.32 0 100 -0.0
07/02/2013
2.49
 2,400 2.49 2.49 2.40 0 0 0
06/02/2013
2.40
 100 2.40 2.40 2.40 0 100 -0.0
05/02/2013
2.49
 0 2.49 2.49 2.49 0 0 0
04/02/2013
2.49
 100 2.49 2.49 2.49 100 0 0.0
01/02/2013
2.57
 5,600 2.40 2.57 2.24 0 0 0
31/01/2013
2.49
 0 2.49 2.49 2.49 0 0 0
30/01/2013
2.49
 100 2.49 2.49 2.49 0 0 0
29/01/2013
2.40
 900 2.40 2.40 2.40 0 0 0
28/01/2013
2.24
 2,100 2.57 2.57 2.24 0 0 0
25/01/2013
2.49
 1,700 2.32 2.49 2.32 0 0 0
24/01/2013
2.32
 100 2.32 2.32 2.32 0 0 0
23/01/2013
2.16
 0 2.16 2.16 2.16 0 0 0
22/01/2013
2.16
 100 2.16 2.16 2.16 0 0 0
21/01/2013
2.24
 2,800 2.49 2.49 2.24 100 0 0.0
18/01/2013
2.49
 0 2.49 2.49 2.49 0 0 0
17/01/2013
2.49
 1,600 2.49 2.49 2.40 200 0 0.0
16/01/2013
2.57
 1,300 2.57 2.57 2.49 100 0 0.0
15/01/2013
2.57
 1,500 2.49 2.57 2.49 0 0 0
14/01/2013
2.40
 100 2.40 2.40 2.40 0 100 -0.0
11/01/2013
2.40
 700 2.57 2.57 2.40 0 200 -0.0
10/01/2013
2.40
 1,000 2.40 2.40 2.40 0 100 -0.0
09/01/2013
2.57
 3,900 2.57 2.57 2.57 0 0 0
08/01/2013
2.40
 700 2.40 2.40 2.40 200 0 0.0
07/01/2013
2.32
 1,100 2.32 2.32 2.24 100 0 0.0
04/01/2013
2.24
 1,700 2.16 2.32 2.16 0 0 0
03/01/2013
2.24
 3,500 2.24 2.24 2.24 0 0 0
02/01/2013
2.32
 2,100 2.24 2.32 2.24 0 100 -0.0
28/12/2012
2.24
 400 2.49 2.57 2.24 0 200 -0.0
27/12/2012
2.49
 3,100 2.40 2.49 2.32 0 0 0
26/12/2012
2.49
 5,200 2.32 2.49 2.32 0 0 0
25/12/2012
2.49
 400 2.40 2.49 2.40 300 0 0.0
24/12/2012
2.57
 100 2.57 2.57 2.57 0 0 0
21/12/2012
2.49
 100 2.49 2.49 2.49 0 0 0
20/12/2012
2.40
 100 2.40 2.40 2.40 0 0 0
19/12/2012
2.40
 0 2.40 2.40 2.40 0 0 0
18/12/2012
2.40
 100 2.40 2.40 2.40 0 0 0
17/12/2012
2.32
 100 2.32 2.32 2.32 0 0 0
14/12/2012
2.24
 1,200 2.07 2.24 2.07 0 100 -0.0
13/12/2012
2.16
 5,400 2.16 2.32 2.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |