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)
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
12/12/2012
2.24
 4,600 2.24 2.24 2.24 200 200 0
11/12/2012
2.40
 300 2.40 2.40 2.40 0 0 0
10/12/2012
2.74
 800 2.40 2.74 2.40 0 0 0
07/12/2012
2.57
 400 2.40 2.57 2.40 0 100 -0.0
06/12/2012
2.49
 400 2.49 2.65 2.49 100 200 -0.0
05/12/2012
2.65
 1,100 2.57 2.65 2.57 0 0 0
04/12/2012
2.74
 300 2.40 2.74 2.40 100 0 0.0
03/12/2012
2.57
 1,000 2.49 2.57 2.24 100 0 0.0
30/11/2012
2.40
 100 2.40 2.40 2.40 0 0 0
29/11/2012
2.16
 4,000 2.32 2.32 2.16 0 100 -0.0
28/11/2012
2.24
 700 2.40 2.40 2.24 0 100 -0.0
27/11/2012
2.32
 5,600 2.32 2.32 2.16 0 0 0
26/11/2012
2.24
 5,700 2.24 2.24 2.07 200 0 0.0
23/11/2012
2.16
 8,700 2.16 2.16 1.99 100 0 0.0
22/11/2012
2.07
 2,200 2.07 2.07 1.99 900 0 0.0
21/11/2012
1.99
 1,100 1.99 1.99 1.99 0 0 0
20/11/2012
1.82
 17,300 1.99 1.99 1.82 0 200 -0.0
19/11/2012
1.91
 300 2.07 2.07 1.91 0 100 -0.0
16/11/2012
1.82
 9,100 1.82 1.99 1.82 0 900 -0.0
15/11/2012
1.91
 8,800 1.91 1.91 1.91 0 0 0
14/11/2012
1.99
 13,300 2.07 2.16 1.99 100 0 0.0
13/11/2012
2.07
 200 2.07 2.07 2.07 0 0 0
12/11/2012
2.16
 500 2.16 2.16 2.16 0 0 0
09/11/2012
2.16
 400 1.99 2.16 1.99 100 0 0.0
08/11/2012
2.07
 100 2.07 2.07 2.07 0 100 -0.0
07/11/2012
2.16
 200 2.24 2.24 2.16 0 0 0
06/11/2012
2.16
 1,000 2.16 2.16 2.16 0 0 0
05/11/2012
2.24
 100 2.24 2.24 2.24 0 100 -0.0
02/11/2012
2.40
 0 2.40 2.40 2.40 0 0 0
01/11/2012
2.40
 1,600 2.24 2.40 2.24 0 0 0
31/10/2012
2.40
 2,800 2.32 2.40 2.24 0 0 0
30/10/2012
2.40
 600 2.49 2.49 2.40 0 0 0
29/10/2012
2.57
 0 2.57 2.57 2.57 0 0 0
26/10/2012
2.57
 0 2.57 2.57 2.57 0 0 0
25/10/2012
2.57
 0 2.57 2.57 2.57 0 0 0
24/10/2012
2.57
 4,900 2.57 2.57 2.49 0 0 0
23/10/2012
2.57
 27,200 2.40 2.57 2.32 0 0 0
22/10/2012
2.82
 1,200 2.49 2.82 2.49 0 0 0
19/10/2012
2.65
 0 2.65 2.65 2.65 0 0 0
18/10/2012
2.65
 100 2.65 2.65 2.65 0 0 0
17/10/2012
2.82
 1,200 2.82 2.82 2.82 0 0 0
16/10/2012
2.99
 100 2.99 2.99 2.99 0 0 0
15/10/2012
3.07
 0 3.07 3.07 3.07 0 0 0
12/10/2012
3.07
 0 3.07 3.07 3.07 0 0 0
11/10/2012
3.07
 400 2.99 3.07 2.99 0 0 0
10/10/2012
2.90
 200 2.90 2.90 2.90 0 0 0
09/10/2012
2.82
 1,000 2.49 2.82 2.49 0 0 0
08/10/2012
2.65
 1,100 2.65 2.65 2.65 1,100 0 0.0
05/10/2012
2.82
 500 2.90 2.90 2.57 0 0 0
04/10/2012
2.74
 4,000 2.57 2.74 2.57 0 0 0
03/10/2012
2.74
 11,200 2.90 2.90 2.57 100 0 0.0
02/10/2012
2.65
 1,400 2.99 2.99 2.65 0 1,100 -0.0
01/10/2012
2.82
 1,200 2.82 2.82 2.82 0 0 0
28/09/2012
2.82
 5,100 2.82 2.82 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |