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)
04/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
03/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
02/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
01/06/2020
7.51
 0 7.51 7.51 7.51 0 0 0
29/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
28/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
27/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
26/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
25/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
22/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
21/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
20/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
19/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
18/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
15/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
14/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
13/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
12/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
11/05/2020
7.51
 0 7.51 7.51 7.51 0 0 0
08/05/2020
7.51
 627 7.51 7.51 7.51 0 0 0
07/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
06/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
05/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
04/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
29/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
28/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
27/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
24/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
23/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
22/04/2020
6.55
 0 6.55 6.55 6.55 0 0 0
21/04/2020
6.55
 4,300 6.55 6.55 6.55 0 0 0
20/04/2020
7.27
 0 7.27 7.27 7.27 0 0 0
17/04/2020
7.27
 1,100 7.27 7.27 7.27 0 0 0
16/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
15/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
14/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
13/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
10/04/2020
6.39
 20 6.39 6.39 6.39 0 0 0
09/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
08/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
07/04/2020
6.39
 200 6.39 6.39 6.39 0 0 0
06/04/2020
5.99
 200 5.99 5.99 5.99 0 0 0
03/04/2020
5.51
 0 5.51 5.51 5.51 0 0 0
01/04/2020
5.51
 0 5.51 5.51 5.51 0 0 0
31/03/2020
5.51
 0 5.51 5.51 5.51 0 0 0
30/03/2020
5.51
 500 5.51 5.51 5.51 0 0 0
27/03/2020
5.19
 0 5.19 5.19 5.19 0 0 0
26/03/2020
5.19
 0 5.19 5.19 5.19 0 0 0
25/03/2020
5.19
 100 5.19 5.19 5.19 0 0 0
24/03/2020
4.55
 5,100 4.55 4.55 3.44 0 0 0
23/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
20/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
19/03/2020
4.00
 100 4.00 4.00 4.00 0 0 0
18/03/2020
4.63
 100 4.63 4.63 4.63 0 0 0
17/03/2020
5.43
 0 5.43 5.43 5.43 0 0 0
16/03/2020
5.43
 100 5.43 5.43 5.43 0 0 0
13/03/2020
6.39
 100 6.39 6.39 6.39 0 0 0
12/03/2020
7.43
 0 7.43 7.43 7.43 0 0 0
11/03/2020
7.43
 0 7.43 7.43 7.43 0 0 0
10/03/2020
7.43
 104 7.43 7.43 7.43 0 0 0
09/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
06/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
05/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
04/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
03/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
02/03/2020
8.71
 0 8.71 8.71 8.71 0 0 0
28/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
27/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
26/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
25/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
24/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
21/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
20/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
19/02/2020
8.71
 100 8.71 8.71 8.71 0 0 0
18/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
17/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
14/02/2020
8.71
 0 8.71 8.71 8.71 0 0 0
13/02/2020
8.71
 100 8.71 8.71 8.71 0 0 0
12/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
11/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
10/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
07/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
06/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
05/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
04/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
03/02/2020
8.79
 0 8.79 8.79 8.79 0 0 0
31/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
30/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
22/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
21/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
20/01/2020
8.79
 73 8.79 8.79 8.79 0 0 0
17/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
16/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
15/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
14/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
13/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
10/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
09/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
08/01/2020
8.79
 100 8.79 8.79 8.79 0 0 0
07/01/2020
7.99
 0 7.99 7.99 7.99 0 0 0

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