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)
01/07/2022
20.82
 0 20.82 20.82 20.82 0 0 0
30/06/2022
20.82
 100 20.82 20.82 20.82 0 100 -0.0
29/06/2022
20.91
 100 20.91 20.91 20.91 0 0 0
28/06/2022
20.91
 500 20.91 20.91 20.91 0 0 0
27/06/2022
22.17
 6,900 20.24 22.17 20.24 4,900 0 0.1
24/06/2022
20.24
 1,700 20.14 20.24 20.14 1,700 0 0.0
23/06/2022
19.18
 1,200 19.28 19.28 19.18 0 0 0
22/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.15 (Volume + 7.15%, Ratio=0.07)
22/06/2022
19.47
 0 19.47 19.47 19.47 0 0 0
21/06/2022
19.43
 0 19.43 19.43 19.43 0 0 0
20/06/2022
19.70
 2,600 19.70 19.70 18.89 2,400 100 0.0
17/06/2022
17.81
 300 18.44 18.44 17.81 0 0 0
16/06/2022
18.71
 200 18.80 18.80 18.71 0 100 -0.0
15/06/2022
18.44
 300 18.89 18.89 18.44 0 100 -0.0
14/06/2022
19.16
 6,200 18.53 19.16 18.53 6,200 100 0.1
13/06/2022
18.62
 0 18.62 18.62 18.62 0 0 0
10/06/2022
18.44
 200 18.71 18.71 18.44 0 0 0
09/06/2022
18.80
 140 18.80 18.80 18.80 0 0 0
08/06/2022
17.27
 2,000 16.19 17.27 16.19 1,000 0 0.0
07/06/2022
16.19
 500 16.19 16.19 16.19 500 0 0.0
06/06/2022
16.19
 100 16.19 16.19 16.19 0 0 0
03/06/2022
15.47
 0 15.47 15.47 15.47 0 0 0
02/06/2022
15.47
 0 15.47 15.47 15.47 0 0 0
01/06/2022
15.47
 0 15.47 15.47 15.47 0 0 0
31/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
30/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
27/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
26/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
25/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
24/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
23/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
20/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
19/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
18/05/2022
15.47
 600 15.47 15.47 15.47 0 0 0
17/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
16/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
13/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
12/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
11/05/2022
15.47
 0 15.47 15.47 15.47 0 0 0
10/05/2022
15.56
 200 15.38 15.56 15.38 200 0 0.0
09/05/2022
15.65
 100 15.65 15.65 15.65 0 0 0
06/05/2022: Cổ tức tiền mặt tỉ lệ: 4.8%
06/05/2022
15.02
 0 15.02 15.02 15.02 0 0 0
05/05/2022
15.04
 0 15.04 15.04 15.04 0 0 0
04/05/2022
17.31
 1,681 14.78 17.31 14.78 500 700 -0.0
29/04/2022
17.31
 0 17.31 17.31 17.31 0 0 0
28/04/2022
17.31
 0 17.31 17.31 17.31 0 0 0
27/04/2022
17.31
 0 17.31 17.31 17.31 0 0 0
26/04/2022
17.31
 1 17.31 17.31 17.31 0 0 0
25/04/2022
17.31
 1 17.31 17.31 17.31 0 0 0
22/04/2022
17.31
 0 17.31 17.31 17.31 0 0 0
21/04/2022
17.40
 1,400 17.31 17.40 17.31 1,400 0 0.0
20/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
19/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
18/04/2022
17.40
 100 16.44 17.40 17.40 0 0 0
15/04/2022
16.44
 800 17.40 17.66 16.44 0 0 0
14/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
13/04/2022
16.70
 200 18.10 18.10 16.70 100 0 0.0
12/04/2022
17.92
 200 17.92 17.92 17.92 200 0 0.0
08/04/2022
17.66
 0 17.66 17.66 17.66 0 0 0
07/04/2022
18.19
 502 16.88 18.19 16.88 0 0 0
06/04/2022
19.15
 0 19.15 19.15 19.15 0 0 0
05/04/2022
19.15
 100 19.15 19.15 19.15 0 0 0
04/04/2022
17.14
 400 17.75 17.84 17.14 0 0 0
01/04/2022
17.84
 601 18.19 19.24 17.84 0 0 0
31/03/2022
17.75
 380 17.92 17.92 17.75 0 0 0
30/03/2022
17.14
 900 17.84 17.84 17.14 0 0 0
29/03/2022
17.49
 4,100 17.92 17.92 16.61 3,400 0 0.1
28/03/2022
17.57
 900 17.75 17.75 17.57 0 0 0
25/03/2022
16.96
 230 17.92 17.92 16.96 100 100 0
24/03/2022
17.49
 1,100 18.36 18.36 17.49 100 0 0.0
23/03/2022
18.36
 5,404 17.84 18.36 17.40 100 0 0.0
22/03/2022
17.84
 200 17.92 17.92 17.84 100 0 0.0
21/03/2022
17.84
 2,210 16.96 18.89 16.96 0 0 0
18/03/2022
18.45
 2,920 18.54 18.54 15.91 100 0 0.0
17/03/2022
19.85
 300 17.92 19.85 17.92 100 0 0.0
16/03/2022
17.92
 100 17.92 17.92 17.92 100 0 0.0
15/03/2022
17.66
 2,201 17.66 17.66 17.66 100 0 0.0
14/03/2022
17.49
 1,710 18.89 19.06 17.49 0 0 0
11/03/2022
16.79
 3,200 17.92 17.92 16.79 500 0 0.0
10/03/2022
17.92
 600 18.10 18.10 17.92 100 100 0
09/03/2022
18.10
 500 18.10 18.10 18.10 500 0 0.0
08/03/2022
17.31
 200 18.89 18.89 17.31 100 0 0.0
07/03/2022
17.31
 200 17.31 17.31 17.31 0 0 0
04/03/2022
17.31
 200 17.31 17.31 17.31 0 0 0
03/03/2022
16.53
 100 16.53 16.53 16.53 100 0 0.0
02/03/2022
16.35
 400 16.61 16.61 16.35 200 0 0.0
01/03/2022
16.79
 200 16.79 16.79 16.79 0 0 0
28/02/2022
15.74
 201 17.22 17.22 15.74 0 0 0
25/02/2022
15.74
 403 15.04 15.74 15.04 200 0 0.0
24/02/2022
15.48
 500 16.79 16.79 15.30 100 0 0.0
23/02/2022
16.70
 300 17.05 17.05 16.70 100 0 0.0
22/02/2022
16.96
 700 16.96 16.96 16.96 100 0 0.0
21/02/2022
16.96
 1,100 16.96 16.96 16.96 100 0 0.0
18/02/2022
16.96
 300 16.96 16.96 16.96 0 0 0
17/02/2022
16.96
 900 16.96 16.96 16.96 0 0 0
16/02/2022
16.96
 2,500 17.31 17.31 16.96 100 0 0.0
15/02/2022
17.40
 1,704 17.40 17.40 17.31 0 0 0
14/02/2022
16.18
 0 16.18 16.18 16.18 0 0 0
11/02/2022
16.18
 100 16.18 16.18 16.18 0 0 0
10/02/2022
15.91
 200 15.91 15.91 15.91 200 0 0.0
09/02/2022
15.74
 200 15.74 15.74 15.74 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |