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)
27/09/2012
2.65
 36,200 2.99 2.99 2.65 0 100 -0.0
26/09/2012
2.82
 11,500 2.82 2.82 2.82 0 0 0
25/09/2012
2.82
 200 2.57 2.82 2.57 0 0 0
24/09/2012
2.74
 2,000 2.57 2.74 2.57 0 0 0
21/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
20/09/2012
2.57
 700 2.57 2.57 2.57 0 0 0
19/09/2012
2.57
 1,500 2.32 2.57 2.32 0 0 0
18/09/2012
2.49
 1,400 2.40 2.49 2.40 0 0 0
17/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
14/09/2012
2.57
 2,100 2.57 2.57 2.57 0 0 0
13/09/2012
2.65
 0 2.65 2.65 2.65 0 0 0
12/09/2012
2.65
 0 2.65 2.65 2.65 0 0 0
11/09/2012
2.65
 100 2.65 2.65 2.65 0 0 0
10/09/2012
2.49
 0 2.49 2.49 2.49 0 0 0
07/09/2012
2.49
 0 2.49 2.49 2.49 0 0 0
06/09/2012
2.49
 100 2.49 2.49 2.49 0 0 0
05/09/2012
2.65
 1,000 2.65 2.65 2.65 0 0 0
04/09/2012
2.74
 100 2.74 2.74 2.74 0 0 0
31/08/2012
2.90
 0 2.90 2.90 2.90 0 0 0
30/08/2012
2.90
 0 2.90 2.90 2.90 0 0 0
29/08/2012
2.90
 0 2.90 2.90 2.90 0 0 0
28/08/2012
2.90
 0 2.90 2.90 2.90 0 0 0
27/08/2012
2.90
 0 2.90 2.90 2.90 0 0 0
24/08/2012
2.90
 0 2.90 2.90 2.90 0 0 0
23/08/2012
2.90
 0 2.90 2.90 2.90 0 0 0
22/08/2012
2.90
 0 2.90 2.90 2.90 0 0 0
21/08/2012
2.90
 500 2.90 2.90 2.90 0 0 0
20/08/2012
2.90
 800 2.90 2.90 2.90 0 0 0
17/08/2012
2.74
 600 2.65 2.82 2.65 0 0 0
16/08/2012
2.82
 500 2.82 2.82 2.82 0 0 0
15/08/2012
2.65
 1,500 2.65 2.65 2.65 0 0 0
14/08/2012
2.82
 5,000 2.82 2.82 2.82 0 0 0
13/08/2012
2.74
 200 2.74 2.74 2.74 0 0 0
10/08/2012
2.57
 0 2.57 2.57 2.57 0 0 0
09/08/2012
2.57
 3,900 2.74 2.74 2.57 0 0 0
08/08/2012
2.57
 3,800 2.57 2.74 2.57 0 0 0
07/08/2012
2.74
 1,300 2.82 2.82 2.74 0 0 0
06/08/2012
2.90
 5,300 2.90 3.15 2.90 0 0 0
03/08/2012
3.07
 5,100 3.15 3.23 3.07 0 0 0
02/08/2012
3.15
 0 3.15 3.15 3.15 0 0 0
01/08/2012
3.15
 1,500 3.07 3.15 2.99 900 0 0.0
31/07/2012
3.15
 5,000 3.15 3.15 3.15 0 0 0
30/07/2012
3.07
 5,100 3.15 3.15 3.07 0 0 0
27/07/2012
3.07
 8,100 3.07 3.07 2.82 0 0 0
26/07/2012
2.99
 100 2.99 2.99 2.99 0 0 0
25/07/2012
2.90
 11,800 2.82 2.90 2.82 11,700 0 0.0
24/07/2012
2.99
 5,400 2.90 2.99 2.74 900 900 0
23/07/2012
2.90
 7,500 2.74 2.90 2.74 0 0 0
20/07/2012
2.90
 28,100 2.99 2.99 2.82 20,000 0 0.1
19/07/2012
2.90
 10,100 2.74 2.90 2.74 700 0 0.0
18/07/2012
2.90
 12,400 2.90 3.15 2.90 900 700 0.0
17/07/2012
3.07
 11,200 3.15 3.15 2.99 0 0 0
16/07/2012
3.07
 10,300 2.99 3.07 2.99 100 0 0.0
13/07/2012
2.90
 37,700 2.90 2.99 2.90 0 32,600 -0.1
12/07/2012
2.82
 11,100 2.82 2.82 2.57 1,000 0 0.0
11/07/2012
2.74
 100 2.74 2.74 2.74 0 0 0
10/07/2012
2.90
 900 2.57 2.90 2.57 0 0 0
09/07/2012
2.74
 0 2.74 2.74 2.74 0 0 0
06/07/2012
2.74
 2,900 2.57 2.74 2.57 0 2,000 -0.0
05/07/2012
2.74
 1,200 2.74 2.74 2.40 0 0 0
04/07/2012
2.57
 99,700 2.32 2.57 2.24 0 0 0
03/07/2012
2.40
 3,000 2.40 2.40 2.24 0 0 0
02/07/2012
2.32
 0 2.32 2.32 2.32 0 0 0
29/06/2012
2.32
 40,000 2.65 2.65 2.32 0 0 0
28/06/2012
2.49
 3,000 2.49 2.49 2.49 0 0 0
27/06/2012
2.65
 1,000 2.65 2.65 2.65 0 0 0
26/06/2012
2.82
 15,700 2.57 2.82 2.57 0 0 0
25/06/2012
2.74
 14,500 2.74 2.74 2.74 0 0 0
22/06/2012
2.90
 3,800 2.90 2.90 2.90 0 0 0
21/06/2012
3.07
 1,900 3.07 3.07 3.07 300 0 0.0
20/06/2012
3.23
 300 3.23 3.23 3.23 0 0 0
19/06/2012
3.40
 0 3.40 3.40 3.40 0 0 0
18/06/2012
3.40
 0 3.40 3.40 3.40 0 0 0
15/06/2012
3.40
 1,300 3.23 3.40 3.23 0 300 -0.0
14/06/2012
3.40
 0 3.40 3.40 3.40 0 0 0
13/06/2012
3.40
 600 3.23 3.40 3.23 0 0 0
12/06/2012
3.32
 6,700 3.32 3.32 3.23 0 0 0
11/06/2012
3.15
 200 3.32 3.32 3.15 0 0 0
08/06/2012
3.23
 6,700 3.48 3.48 3.23 100 0 0.0
07/06/2012
3.40
 3,100 3.40 3.40 3.40 0 0 0
06/06/2012
3.23
 12,500 3.23 3.40 3.23 10,000 0 0.0
05/06/2012
3.40
 100 3.40 3.40 3.40 0 0 0
04/06/2012
3.32
 9,600 3.57 3.57 3.23 9,400 100 0.0
01/06/2012
3.40
 800 3.15 3.40 3.15 0 0 0
31/05/2012
3.23
 10,100 3.48 3.48 3.23 0 10,000 -0.0
30/05/2012
3.32
 1,600 3.57 3.57 3.32 100 0 0.0
29/05/2012
3.48
 22,700 3.81 3.81 3.32 0 9,400 -0.0
28/05/2012
3.57
 100 3.57 3.57 3.57 0 0 0
25/05/2012
3.40
 3,200 3.32 3.40 3.15 400 0 0.0
24/05/2012
3.32
 1,400 3.40 3.40 3.15 100 100 0
23/05/2012
3.32
 600 3.15 3.32 3.15 0 0 0
22/05/2012
3.32
 34,300 3.40 3.40 3.15 30,000 0 0.1
21/05/2012
3.15
 500 3.48 3.48 3.15 0 400 -0.0
18/05/2012
3.23
 4,100 3.57 3.57 3.23 0 100 -0.0
17/05/2012
3.48
 1,200 3.40 3.48 3.32 0 0 0
16/05/2012
3.48
 35,900 3.48 3.57 3.40 0 30,000 -0.1
15/05/2012
3.40
 700 3.32 3.40 3.32 0 0 0
14/05/2012
3.48
 7,100 3.57 3.65 3.48 0 0 0
11/05/2012
3.73
 6,500 3.48 3.73 3.48 0 0 0
10/05/2012
3.73
 8,200 3.65 3.73 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |