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)
13/09/2021
15.30
 400 15.30 15.30 15.30 0 0 0
10/09/2021
15.48
 3,000 14.60 15.56 14.60 0 0 0
09/09/2021
14.51
 1,700 14.34 14.95 14.34 0 0 0
08/09/2021
15.04
 1,100 14.60 15.30 13.38 0 300 -0.0
07/09/2021
14.34
 1,200 14.69 14.69 14.34 0 0 0
06/09/2021
14.78
 2,500 13.99 14.78 12.33 0 0 0
01/09/2021
14.43
 2,000 13.29 14.86 13.29 0 0 0
31/08/2021
15.30
 201 15.65 15.65 15.30 0 0 0
30/08/2021
14.16
 1,100 14.16 14.16 14.16 0 0 0
27/08/2021
13.29
 1,600 14.69 14.78 13.29 0 0 0
26/08/2021
12.94
 812 13.12 13.12 12.94 0 0 0
25/08/2021
14.95
 248 14.95 14.95 14.95 0 0 0
24/08/2021: Cổ tức tiền mặt tỉ lệ: 3.3%
24/08/2021
15.13
 1,100 15.30 15.30 15.13 0 0 0
23/08/2021
15.28
 3,770 15.28 15.28 14.93 0 0 0
20/08/2021
15.45
 903 13.39 15.45 13.39 0 0 0
19/08/2021
15.62
 1,000 15.70 15.70 15.53 0 0 0
18/08/2021
16.65
 1,272 15.45 16.65 15.45 0 0 0
17/08/2021
14.50
 308 14.50 15.45 14.50 0 0 0
16/08/2021
14.85
 5,400 15.45 15.45 13.73 0 0 0
13/08/2021
15.45
 2,800 14.76 15.45 14.76 0 0 0
12/08/2021
17.08
 4,500 17.59 17.59 17.08 0 0 0
11/08/2021
17.59
 9,040 17.59 17.59 17.59 0 0 0
10/08/2021
15.45
 6,592 13.64 15.45 13.64 0 0 0
09/08/2021
13.56
 6,108 11.84 13.56 11.84 0 100 -0.0
06/08/2021
11.84
 1,200 11.93 11.93 11.84 0 0 0
05/08/2021
11.16
 500 10.98 12.70 10.98 0 0 0
04/08/2021
11.07
 1,000 11.07 11.07 11.07 0 0 0
03/08/2021
11.07
 0 11.07 11.07 11.07 0 0 0
02/08/2021
11.07
 2,000 11.07 11.07 11.07 0 0 0
30/07/2021
11.07
 200 11.07 11.07 11.07 0 0 0
29/07/2021
11.07
 0 11.07 11.07 11.07 0 0 0
28/07/2021
11.07
 0 11.07 11.07 11.07 0 0 0
27/07/2021
11.07
 0 11.07 11.07 11.07 0 0 0
26/07/2021
11.07
 200 11.07 11.07 11.07 0 0 0
23/07/2021
9.61
 300 11.16 11.16 9.61 0 0 0
22/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
21/07/2021
11.16
 1,500 11.16 11.16 11.16 0 500 -0.0
20/07/2021
11.93
 0 11.93 11.93 11.93 0 0 0
19/07/2021
11.93
 0 11.93 11.93 11.93 0 0 0
16/07/2021
11.93
 0 11.93 11.93 11.93 0 0 0
15/07/2021
11.93
 300 11.93 11.93 11.93 100 0 0.0
14/07/2021
10.38
 0 10.38 10.38 10.38 0 0 0
13/07/2021
10.38
 400 10.38 10.38 10.30 0 0 0
12/07/2021
10.38
 4,100 10.38 10.38 10.38 500 0 0.0
09/07/2021
12.10
 0 12.10 12.10 12.10 0 0 0
08/07/2021
12.10
 0 12.10 12.10 12.10 0 0 0
07/07/2021
11.16
 1,400 12.87 12.87 11.16 0 0 0
06/07/2021
12.87
 800 12.87 12.87 12.87 0 0 0
05/07/2021
13.30
 1,400 12.87 13.30 12.87 0 0 0
02/07/2021
12.96
 13,200 11.24 12.96 11.24 0 0 0
01/07/2021
11.33
 1,600 12.44 12.44 10.98 0 0 0
30/06/2021
12.79
 1,300 12.79 12.79 12.79 0 0 0
29/06/2021
12.79
 500 12.79 12.79 12.79 0 0 0
28/06/2021
12.87
 8,528 11.33 12.87 11.33 0 0 0
25/06/2021
11.24
 1,603 11.16 11.24 9.95 170,000 0 2.0
24/06/2021
11.07
 200 11.07 11.07 11.07 0 0 0
23/06/2021
11.50
 1,000 11.16 11.50 9.95 0 0 0
22/06/2021
11.33
 0 11.33 11.33 11.33 0 0 0
21/06/2021
11.50
 1,400 10.04 11.50 9.44 0 0 0
18/06/2021
10.04
 330 10.04 10.04 10.04 0 0 0
17/06/2021
8.84
 0 8.84 8.84 8.84 0 0 0
16/06/2021
8.84
 300 8.75 8.84 8.75 0 0 0
15/06/2021
10.21
 100 10.21 10.21 10.21 0 0 0
14/06/2021
10.21
 700 10.21 10.21 10.21 0 0 0
11/06/2021
9.87
 500 9.87 9.87 9.87 0 0 0
10/06/2021
9.87
 1,300 9.87 9.87 9.87 200 0 0.0
09/06/2021
11.58
 1,200 11.67 11.67 11.58 300 0 0.0
08/06/2021
11.67
 0 11.67 11.67 11.67 0 0 0
07/06/2021
11.67
 0 11.67 11.67 11.67 0 0 0
04/06/2021
12.10
 4,300 10.56 12.10 10.56 0 0 0
03/06/2021
10.64
 3 10.64 10.64 10.64 0 0 0
02/06/2021
10.56
 200 10.64 10.64 10.56 100 100 0
01/06/2021
10.47
 4,900 10.30 10.81 10.30 0 0 0
31/05/2021
9.53
 1,200 8.92 9.53 8.92 0 0 0
28/05/2021
8.84
 700 8.84 8.84 8.84 0 0 0
27/05/2021
10.21
 0 10.21 10.21 10.21 0 0 0
26/05/2021
10.21
 0 10.21 10.21 10.21 0 0 0
25/05/2021
10.30
 300 10.13 10.30 10.13 0 0 0
24/05/2021
10.13
 1,200 10.38 10.38 10.13 0 0 0
21/05/2021
10.38
 0 10.38 10.38 10.38 0 0 0
20/05/2021
10.38
 1,400 10.56 10.56 10.38 0 0 0
19/05/2021
12.19
 0 12.19 12.19 12.19 0 0 0
18/05/2021
12.19
 0 12.19 12.19 12.19 0 0 0
17/05/2021
12.19
 100 12.19 12.19 12.19 0 100 -0.0
14/05/2021
10.64
 0 10.64 10.64 10.64 0 0 0
13/05/2021
10.56
 1,900 10.64 10.64 10.56 100 0 0.0
12/05/2021
9.44
 1,100 8.58 9.44 8.58 100 0 0.0
11/05/2021
8.24
 100 8.24 8.24 8.24 0 0 0
10/05/2021
8.15
 0 8.15 8.15 8.15 0 0 0
07/05/2021
8.15
 0 8.15 8.15 8.15 0 0 0
06/05/2021
8.15
 0 8.15 8.15 8.15 0 0 0
05/05/2021
8.15
 100 8.15 8.15 8.15 0 0 0
04/05/2021
9.44
 0 9.44 9.44 9.44 0 0 0
29/04/2021
9.44
 0 9.44 9.44 9.44 0 0 0
28/04/2021
9.44
 100 9.44 9.44 9.44 0 0 0
27/04/2021
9.44
 0 9.44 9.44 9.44 0 0 0
26/04/2021
9.44
 0 9.44 9.44 9.44 0 0 0
23/04/2021
9.44
 0 9.44 9.44 9.44 0 0 0
22/04/2021
9.44
 0 9.44 9.44 9.44 0 0 0
20/04/2021
9.44
 2,600 9.44 9.44 9.44 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |