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)
08/02/2022
14.08
 100 14.08 14.08 14.08 0 0 0
07/02/2022
16.44
 100 16.44 16.44 16.44 100 0 0.0
28/01/2022
15.74
 300 15.74 15.74 15.74 200 0 0.0
27/01/2022
15.13
 0 15.13 15.13 15.13 0 0 0
26/01/2022
15.21
 700 14.95 15.21 14.95 0 0 0
25/01/2022
16.70
 200 16.61 16.70 16.61 0 0 0
24/01/2022
16.18
 0 16.18 16.18 16.18 0 0 0
21/01/2022
15.30
 1,000 16.70 16.70 15.30 0 0 0
20/01/2022
14.60
 0 14.60 14.60 14.60 0 0 0
19/01/2022
14.60
 400 14.51 14.60 14.51 0 0 0
18/01/2022
16.61
 4,000 16.61 16.61 16.61 4,000 0 0.1
17/01/2022
16.18
 3,800 16.61 16.61 16.18 0 0 0
14/01/2022
17.49
 1,920 16.61 17.49 16.44 120 0 0.0
13/01/2022
17.05
 500 17.22 17.22 17.05 200 0 0.0
12/01/2022
19.24
 1,100 19.24 19.24 19.24 0 0 0
11/01/2022
17.49
 1,200 19.32 19.50 17.49 0 0 0
10/01/2022
17.49
 4,100 17.49 17.57 17.49 0 0 0
07/01/2022
18.71
 1,700 17.49 18.71 17.49 0 0 0
06/01/2022
18.36
 4,600 18.54 18.54 17.49 0 0 0
05/01/2022
18.54
 1,496 18.80 18.80 18.54 0 0 0
04/01/2022
19.15
 3,600 17.75 19.41 17.49 0 0 0
31/12/2021
18.36
 5,800 19.24 20.29 17.14 0 0 0
30/12/2021
19.24
 2,200 19.24 19.24 19.15 0 0 0
29/12/2021
19.32
 1,500 19.50 19.50 19.32 0 0 0
28/12/2021
19.32
 16,700 18.36 19.76 18.36 0 0 0
27/12/2021
17.22
 200 17.22 17.22 17.22 0 0 0
24/12/2021
17.31
 200 17.05 17.31 17.05 100 0 0.0
23/12/2021
17.49
 400 16.79 17.49 16.79 0 0 0
22/12/2021
16.88
 2,200 16.70 17.22 16.79 0 0 0
21/12/2021
16.70
 100 16.70 16.70 16.70 0 0 0
20/12/2021
16.70
 400 16.26 16.70 16.26 0 0 0
17/12/2021
17.92
 2,648 17.49 17.92 17.49 0 0 0
16/12/2021
17.05
 3,800 17.49 17.49 17.05 0 0 0
15/12/2021
18.27
 400 18.27 18.27 18.27 0 0 0
14/12/2021
18.27
 2,900 18.19 18.36 18.19 0 0 0
13/12/2021
18.80
 3,500 17.92 18.80 17.92 0 0 0
10/12/2021
19.59
 5,900 19.24 19.67 17.49 0 0 0
09/12/2021
19.15
 1,100 19.24 19.85 19.15 0 0 0
08/12/2021
19.24
 3,600 19.24 19.24 19.15 0 0 0
07/12/2021
19.94
 2,600 17.92 20.11 16.61 0 0 0
06/12/2021
17.75
 700 17.92 17.92 17.75 0 0 0
03/12/2021
19.06
 400 17.66 19.06 17.49 0 0 0
02/12/2021
19.24
 2,100 18.54 19.41 18.01 0 0 0
01/12/2021
18.54
 300 18.54 18.54 15.91 0 0 0
30/11/2021
19.41
 2,000 19.50 19.50 18.36 0 0 0
29/11/2021
20.02
 2,600 20.11 20.11 17.49 0 0 0
26/11/2021
20.11
 5,200 20.81 20.81 20.02 0 0 0
25/11/2021
19.85
 8,500 19.24 19.85 19.06 1,000 0 0.0
24/11/2021
19.85
 3,800 20.11 20.11 19.85 0 0 0
23/11/2021
20.11
 6,000 17.05 20.11 17.05 1,500 0 0.0
22/11/2021
20.98
 800 19.59 21.42 17.84 0 0 0
19/11/2021
19.59
 8,700 19.59 21.42 19.59 0 100 -0.0
18/11/2021
20.37
 10,900 18.36 20.90 18.36 0 0 0
17/11/2021
18.36
 100 18.36 18.36 18.36 0 0 0
16/11/2021
17.05
 1,807 16.96 17.05 16.96 0 0 0
15/11/2021
17.84
 12,400 16.79 17.92 16.70 0 0 0
12/11/2021
16.79
 4,076 16.53 16.79 16.53 0 0 0
11/11/2021
16.61
 4,000 16.61 16.61 16.61 0 0 0
10/11/2021
16.61
 1,400 15.83 17.92 15.83 0 0 0
09/11/2021
18.45
 6,500 18.45 18.45 18.45 0 0 0
08/11/2021
18.45
 2,000 18.45 18.45 18.45 0 0 0
05/11/2021
18.54
 1,500 18.36 18.54 18.36 0 0 0
04/11/2021
19.67
 8,000 19.67 19.67 19.67 0 0 0
03/11/2021
19.67
 100 19.67 19.67 19.67 0 0 0
02/11/2021
20.98
 1,500 20.46 21.95 20.46 0 0 0
01/11/2021
20.46
 5,500 20.46 20.46 20.46 0 0 0
29/10/2021
20.29
 500 18.19 20.29 18.19 0 0 0
28/10/2021
18.80
 5,800 16.61 18.80 16.61 0 100 -0.0
27/10/2021
18.97
 0 18.97 18.97 18.97 0 0 0
26/10/2021
19.06
 600 18.27 19.06 18.27 0 0 0
25/10/2021
18.27
 7,300 17.92 19.50 17.92 0 0 0
22/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
21/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
20/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
19/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
18/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
15/10/2021
16.96
 100 16.96 16.96 16.96 0 0 0
14/10/2021
17.05
 0 17.05 17.05 17.05 0 0 0
13/10/2021
17.05
 600 17.05 17.05 17.05 0 0 0
12/10/2021
15.30
 0 15.30 15.30 15.30 0 0 0
11/10/2021
15.56
 700 13.99 15.56 13.99 0 0 0
08/10/2021
15.56
 0 15.56 15.56 15.56 0 0 0
07/10/2021
15.56
 1,900 15.56 15.56 15.48 0 0 0
06/10/2021
16.44
 200 14.69 16.44 14.69 0 0 0
05/10/2021
17.22
 200 17.22 17.22 17.22 0 0 0
04/10/2021
17.22
 0 17.22 17.22 17.22 0 0 0
01/10/2021
17.22
 0 17.22 17.22 17.22 0 0 0
30/09/2021
17.22
 100 17.22 17.22 17.22 0 0 0
29/09/2021
15.83
 600 15.74 15.83 15.74 0 0 0
28/09/2021
15.74
 1,200 15.56 15.74 13.99 0 0 0
27/09/2021
15.74
 1,500 14.95 16.61 14.86 0 0 0
24/09/2021
14.86
 120 14.86 14.86 14.86 0 0 0
23/09/2021
16.26
 200 16.35 16.35 16.26 0 0 0
22/09/2021
16.26
 7,500 15.21 16.61 15.21 0 0 0
21/09/2021
16.00
 220 14.25 16.00 14.25 0 0 0
20/09/2021
13.99
 500 14.16 14.16 13.99 0 0 0
17/09/2021
14.60
 0 14.60 14.60 14.60 0 0 0
16/09/2021
14.60
 0 14.60 14.60 14.60 0 0 0
15/09/2021
14.78
 400 14.86 14.86 13.99 0 0 0
14/09/2021
14.86
 1,800 14.95 14.95 14.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |