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)
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
01/03/2012
2.57
 55,800 2.57 2.65 2.40 0 11,000 -0.0
29/02/2012
2.49
 800 2.49 2.49 2.49 0 0 0
28/02/2012
2.49
 300 2.74 2.74 2.49 0 0 0
27/02/2012
2.57
 18,000 2.57 2.57 2.57 0 0 0
24/02/2012
2.74
 600 2.74 2.74 2.74 0 0 0
23/02/2012
2.57
 1,200 2.57 2.57 2.49 0 0 0
22/02/2012
2.40
 2,100 2.32 2.40 2.32 0 0 0
21/02/2012
2.24
 10,900 2.40 2.40 2.24 0 0 0
20/02/2012
2.32
 5,100 2.32 2.32 2.24 0 0 0
17/02/2012
2.24
 100 2.24 2.24 2.24 0 0 0
16/02/2012
2.16
 5,400 2.07 2.16 2.07 0 0 0
15/02/2012
2.16
 4,200 2.07 2.24 2.07 0 0 0
14/02/2012
2.32
 6,100 2.32 2.32 2.16 0 0 0
13/02/2012
2.24
 3,000 2.24 2.24 2.24 0 0 0
10/02/2012
2.24
 4,000 2.24 2.24 2.24 0 0 0
09/02/2012
2.32
 15,600 2.57 2.57 2.32 0 0 0
08/02/2012
2.40
 19,900 2.40 2.40 2.24 0 0 0
07/02/2012
2.24
 12,000 2.24 2.49 2.24 0 0 0
06/02/2012
2.40
 5,400 2.40 2.40 2.40 0 0 0
03/02/2012
2.49
 14,500 2.65 2.65 2.40 0 0 0
02/02/2012
2.65
 17,700 2.57 2.65 2.49 0 0 0
01/02/2012
2.49
 24,200 2.65 2.65 2.49 0 0 0
31/01/2012
2.65
 17,700 2.65 2.65 2.65 0 0 0
30/01/2012
2.82
 100 2.82 2.82 2.82 0 0 0
20/01/2012
2.99
 2,900 2.99 2.99 2.99 0 0 0
19/01/2012
3.32
 11,100 2.99 3.32 2.99 0 0 0
18/01/2012
3.15
 100 3.15 3.15 3.15 0 0 0
17/01/2012
2.99
 100 2.99 2.99 2.99 0 0 0
16/01/2012
2.82
 100 2.82 2.82 2.82 0 0 0
13/01/2012
2.74
 100 2.74 2.74 2.74 0 0 0
12/01/2012
2.65
 100 2.65 2.65 2.65 0 0 0
11/01/2012
2.49
 1,700 2.74 2.74 2.49 0 0 0
10/01/2012
2.65
 500 2.65 2.65 2.65 0 0 0
09/01/2012
2.74
 0 2.74 2.74 2.74 0 0 0
06/01/2012
2.74
 0 2.74 2.74 2.74 0 0 0
05/01/2012
2.74
 100 2.74 2.74 2.74 0 0 0
04/01/2012
2.49
 200 2.82 2.82 2.49 0 0 0
03/01/2012
2.65
 0 2.65 2.65 2.65 0 0 0
30/12/2011
2.65
 3,200 2.74 2.74 2.49 0 0 0
29/12/2011
2.49
 200 2.74 2.74 2.49 0 0 0
28/12/2011
2.74
 700 2.57 2.74 2.57 0 0 0
27/12/2011
2.74
 100 2.74 2.74 2.74 0 0 0
26/12/2011
2.90
 100 2.90 2.90 2.90 0 0 0
23/12/2011
2.74
 100 2.74 2.74 2.74 0 0 0
22/12/2011
2.57
 4,300 2.82 2.82 2.57 0 0 0
21/12/2011
2.57
 3,700 2.90 2.90 2.57 0 0 0
20/12/2011
2.65
 7,500 2.74 2.74 2.65 0 0 0
19/12/2011
2.57
 3,500 2.57 2.57 2.57 0 0 0
16/12/2011
2.40
 4,300 2.40 2.40 2.40 500 0 0.0
15/12/2011
2.40
 23,100 2.57 2.57 2.24 3,500 0 0.0
14/12/2011
2.32
 2,000 2.40 2.40 2.32 1,000 0 0.0
13/12/2011
2.49
 3,300 2.49 2.65 2.49 0 0 0
12/12/2011
2.65
 100 2.65 2.65 2.65 0 0 0
09/12/2011
2.57
 16,800 2.74 2.74 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |