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)
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
09/05/2012
3.81
 7,700 3.57 3.81 3.57 0 0 0
08/05/2012
3.57
 15,000 3.23 3.57 3.23 0 0 0
07/05/2012
3.40
 1,700 3.07 3.40 3.07 0 0 0
04/05/2012
3.23
 12,400 2.90 3.23 2.90 0 0 0
03/05/2012
3.40
 27,100 3.07 3.40 3.07 0 0 0
02/05/2012
3.23
 53,200 3.23 3.32 3.23 0 0 0
27/04/2012
3.40
 52,400 3.32 3.73 3.32 100 0 0.0
26/04/2012
3.57
 14,800 3.32 3.57 3.32 0 0 0
25/04/2012
3.48
 5,900 3.73 3.73 3.48 0 0 0
24/04/2012
3.57
 49,800 3.65 3.65 3.57 0 0 0
23/04/2012
3.90
 36,000 3.81 4.06 3.81 8,200 100 0.0
20/04/2012
4.06
 15,300 3.73 4.06 3.73 0 0 0
19/04/2012
4.06
 11,700 4.06 4.06 3.90 7,800 0 0.0
18/04/2012
3.98
 28,100 3.90 3.98 3.90 2,200 0 0.0
17/04/2012
3.90
 18,700 3.90 4.15 3.90 0 8,200 -0.0
16/04/2012
4.15
 55,100 3.81 4.23 3.81 6,300 0 0.0
13/04/2012
4.06
 11,900 3.73 4.06 3.73 3,500 0 0.0
12/04/2012
3.90
 34,400 4.06 4.15 3.90 0 0 0
11/04/2012
4.15
 47,400 4.31 4.31 3.81 24,500 0 0.1
10/04/2012
4.06
 8,900 4.15 4.15 4.06 3,700 0 0.0
09/04/2012
4.06
 42,700 3.98 4.06 3.81 25,500 0 0.1
06/04/2012
3.73
 96,400 3.90 4.15 3.73 0 5,000 -0.0
05/04/2012
3.98
 33,700 3.81 4.06 3.65 0 0 0
04/04/2012
3.90
 40,600 4.23 4.23 3.90 0 0 0
03/04/2012
4.15
 101,600 3.90 4.31 3.81 1,000 68,500 -0.3
30/03/2012
4.06
 43,100 3.90 4.15 3.90 0 0 0
29/03/2012
4.15
 64,200 4.40 4.64 4.15 0 0 0
28/03/2012
4.40
 105,000 4.40 4.40 3.90 1,300 0 0.0
27/03/2012
4.15
 160,000 4.15 4.15 4.06 15,100 1,000 0.1
26/03/2012
3.90
 201,600 3.90 3.90 3.65 7,900 0 0.0
23/03/2012
3.65
 18,800 3.65 3.65 3.65 8,500 0 0.0
22/03/2012
3.48
 14,500 3.48 3.48 3.48 8,000 0 0.0
21/03/2012
3.32
 30,800 3.32 3.32 3.32 0 0 0
20/03/2012
3.15
 50,200 3.15 3.15 3.15 900 0 0.0
19/03/2012
2.99
 20,400 2.99 2.99 2.90 1,400 0 0.0
16/03/2012
2.82
 32,700 2.82 2.82 2.82 1,000 0 0.0
15/03/2012
2.74
 31,800 2.49 2.74 2.49 0 0 0
14/03/2012
2.57
 30,100 2.65 2.65 2.57 1,000 0 0.0
13/03/2012
2.74
 25,600 2.65 2.99 2.65 0 0 0
12/03/2012
2.82
 6,200 2.82 2.82 2.82 0 0 0
09/03/2012
2.99
 31,400 2.99 2.99 2.99 0 0 0
08/03/2012
2.99
 41,400 2.99 3.23 2.99 2,300 0 0.0
07/03/2012
3.23
 52,400 3.15 3.23 3.07 2,000 0 0.0
06/03/2012
3.07
 41,900 3.07 3.07 2.90 0 0 0
05/03/2012
2.90
 21,400 2.90 2.90 2.90 0 0 0
02/03/2012
2.74
 69,500 2.65 2.74 2.65 0 38,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |