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)
01/02/2024
15.46
 0 15.46 15.46 15.46 0 0 0
31/01/2024
15.46
 11 15.46 15.46 15.46 0 0 0
30/01/2024
15.46
 0 15.46 15.46 15.46 0 0 0
29/01/2024
15.46
 143 15.46 15.46 15.46 100 100 0
26/01/2024
15.75
 0 15.75 15.75 15.75 0 0 0
25/01/2024
15.75
 203 15.65 15.75 15.65 0 0 0
24/01/2024
13.70
 28 13.70 13.70 13.70 0 0 0
23/01/2024
13.70
 0 13.70 13.70 13.70 0 0 0
22/01/2024
13.70
 0 13.70 13.70 13.70 0 0 0
19/01/2024
13.70
 0 13.70 13.70 13.70 0 0 0
18/01/2024
13.70
 0 13.70 13.70 13.70 0 0 0
17/01/2024
13.70
 0 13.70 13.70 13.70 0 0 0
16/01/2024
13.70
 0 13.70 13.70 13.70 0 0 0
15/01/2024
13.70
 0 13.70 13.70 13.70 0 0 0
12/01/2024
13.70
 104 13.70 13.70 13.70 0 0 0
11/01/2024
15.95
 0 15.95 15.95 15.95 0 0 0
10/01/2024
15.95
 0 15.95 15.95 15.95 0 0 0
09/01/2024
15.95
 100 15.95 15.95 15.95 0 0 0
08/01/2024
14.18
 214 14.18 14.18 14.18 0 0 0
05/01/2024
16.14
 209 15.75 16.14 15.75 0 0 0
04/01/2024
14.09
 0 14.09 14.09 14.09 0 0 0
03/01/2024
14.09
 100 14.09 14.09 14.09 0 0 0
02/01/2024
16.24
 3 16.34 16.34 16.34 0 0 0
29/12/2023
16.34
 0 16.34 16.34 16.34 0 0 0
28/12/2023
16.24
 1 16.34 16.34 16.34 0 0 0
27/12/2023
16.24
 200 16.43 16.43 16.24 0 0 0
26/12/2023
16.04
 0 16.04 16.04 16.04 0 0 0
25/12/2023
16.04
 0 16.04 16.04 16.04 0 0 0
22/12/2023
16.04
 1 16.04 16.04 16.04 0 0 0
21/12/2023
16.04
 107 16.04 16.04 16.04 0 0 0
20/12/2023
15.65
 100 15.65 15.65 15.65 0 0 0
19/12/2023
15.75
 0 15.75 15.75 15.75 0 0 0
18/12/2023
15.75
 0 15.75 15.75 15.75 0 0 0
15/12/2023
15.75
 100 15.75 15.75 15.75 0 0 0
14/12/2023
14.18
 600 14.09 14.18 14.09 0 0 0
13/12/2023
14.09
 0 14.09 14.09 14.09 0 0 0
12/12/2023
14.09
 300 14.09 14.09 14.09 0 0 0
11/12/2023
15.26
 0 15.26 15.26 15.26 0 0 0
08/12/2023
15.26
 0 15.26 15.26 15.26 0 0 0
07/12/2023
14.67
 200 15.85 15.85 14.67 0 0 0
06/12/2023
14.77
 10,200 14.67 14.77 14.67 0 0 0
05/12/2023
16.34
 100 16.34 16.34 16.34 0 0 0
04/12/2023
14.28
 1,100 16.24 17.41 14.28 0 0 0
01/12/2023
15.65
 300 16.24 16.24 13.70 0 0 0
30/11/2023
15.46
 30 15.46 15.46 15.46 0 0 0
29/11/2023
16.24
 308 16.43 16.43 13.60 0 100 -0.0
28/11/2023
15.95
 701 16.04 16.04 15.95 0 0 0
27/11/2023
16.14
 200 15.65 16.14 15.65 0 0 0
24/11/2023
14.97
 0 14.97 14.97 14.97 0 0 0
23/11/2023
15.55
 300 16.63 16.63 12.82 0 0 0
22/11/2023
14.48
 304 14.48 14.48 14.48 0 0 0
21/11/2023
13.21
 303 14.48 14.67 13.21 0 0 0
20/11/2023
14.67
 300 14.67 14.67 14.67 0 0 0
17/11/2023
14.67
 845 13.70 15.16 13.70 0 0 0
16/11/2023
15.65
 300 16.04 16.04 15.65 0 100 -0.0
15/11/2023
14.67
 3,700 13.50 14.67 13.50 0 0 0
14/11/2023
12.91
 1,110 17.02 17.02 12.91 0 0 0
13/11/2023
15.07
 2,604 15.07 15.07 15.07 0 0 0
10/11/2023
13.01
 205 13.11 13.11 13.01 0 105 -0.0
09/11/2023
11.45
 300 11.45 11.45 11.45 0 0 0
08/11/2023
12.91
 3,300 9.78 12.91 9.78 0 0 0
07/11/2023
11.25
 100 11.25 11.25 11.25 258,177 0 3.4
06/11/2023
11.25
 300 11.35 11.35 11.25 0 0 0
03/11/2023
10.27
 500 10.27 10.27 10.27 0 0 0
02/11/2023
9.29
 900 9.29 9.49 9.29 0 0 0
01/11/2023
8.51
 0 8.51 8.51 8.51 0 0 0
31/10/2023
8.51
 700 8.51 8.51 8.51 0 0 0
30/10/2023
9.98
 100 9.98 9.98 9.98 0 0 0
27/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
26/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
25/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
24/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
23/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
20/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
19/10/2023
11.64
 0 11.64 11.64 11.64 0 0 0
18/10/2023
11.64
 107 11.64 11.64 11.64 0 0 0
17/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
16/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
13/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
12/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
11/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
10/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
09/10/2023
13.70
 1 13.70 13.70 13.70 0 0 0
06/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
05/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
04/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
03/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
02/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
29/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
28/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
27/09/2023
13.70
 17 13.70 13.70 13.70 0 0 0
26/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
25/09/2023
13.70
 14 13.70 13.70 13.70 0 0 0
22/09/2023
13.70
 3 13.70 13.70 13.70 0 0 0
21/09/2023
13.70
 7 13.70 13.70 13.70 0 0 0
20/09/2023
13.70
 1,100 13.70 13.70 13.70 0 0 0
19/09/2023
13.70
 400 13.70 13.70 13.70 0 0 0
18/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
15/09/2023
13.70
 5 13.70 13.70 13.70 0 0 0
14/09/2023
13.70
 2,707 13.70 13.70 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |