CTCP Xây dựng Phục Hưng Holdings (phc)

5.06
0.06
(1.20%)
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
(2025-11-05) 		-0.09 -1.77% 679,300 -5,900 -0.0
4.92
5.09
5.06
2 tháng
(2025-10-06) 		-0.82 -14.09% 3,675,800 -15,100 -0.1
4.81
5.82
5.06
3 tháng
(2025-09-08) 		-0.70 -12.28% 6,431,100 1,800 0.0
4.81
5.82
5.06
6 tháng
(2025-06-09) 		-0.09 -1.77% 20,462,600 10,800 0.1
4.81
6.39
5.06
12 tháng
(2024-12-10) 		-0.50 -9.09% 28,390,400 10,205 0.1
4.60
6.39
5.06
24 tháng
(2023-12-18) 		-1.22 -19.67% 53,002,200 8,115 0.1
4.60
6.82
5.06
36 tháng
(2022-12-21) 		-0.19 -3.60% 132,788,200 -620,075 -7.9
4.60
10.14
5.06
60 tháng
(2020-12-31) 		-4.65 -48.18% 388,395,650 -117,055 2.8
4.54
20.07
5.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
9.50
 164,900 9.59 9.67 9.34 3,000 9,700 -0.1
29/04/2022
9.59
 354,000 8.96 9.59 8.84 18,200 700 0.2
28/04/2022
8.96
 252,600 8.96 9.17 8.84 1,400 28,200 -0.3
27/04/2022
8.96
 340,200 8.38 8.96 8.34 10,900 0 0.1
26/04/2022
8.38
 377,600 8.22 8.42 8.00 40,300 100 0.4
25/04/2022
8.22
 557,600 8.84 9.09 8.22 1,000 25,300 -0.3
22/04/2022
8.84
 293,300 8.67 9.17 8.59 5,900 14,400 -0.1
21/04/2022
8.67
 377,100 8.84 9.29 8.25 45,400 0 0.5
20/04/2022
8.84
 523,100 9.38 9.50 8.84 63,800 0 0.7
19/04/2022
9.38
 462,500 10.05 10.17 9.38 12,400 4,100 0.1
18/04/2022
10.05
 589,000 10.80 10.80 10.05 600 25,200 -0.3
15/04/2022
10.80
 339,100 11.25 11.25 10.80 3,800 10,600 -0.1
14/04/2022
11.25
 265,100 11.30 11.46 11.09 0 23,700 -0.3
13/04/2022
11.30
 343,300 11.17 11.50 10.50 800 15,100 -0.2
12/04/2022
11.17
 507,900 11.71 12.00 11.05 0 60,300 -0.8
08/04/2022
11.71
 511,600 12.13 12.13 11.59 3,000 49,900 -0.7
07/04/2022
12.13
 470,000 12.21 12.21 11.96 500 41,400 -0.6
06/04/2022
12.21
 581,900 12.38 12.50 12.17 10,900 8,700 0.0
05/04/2022
12.38
 534,300 12.46 12.63 12.34 4,700 0 0.1
04/04/2022
12.46
 531,800 12.50 12.84 12.30 400 4,600 -0.1
01/04/2022
12.50
 832,800 12.21 12.71 11.84 10,200 31,000 -0.3
31/03/2022
12.21
 485,300 12.21 12.46 12.09 5,600 35,000 -0.4
30/03/2022
12.21
 804,800 12.63 12.67 12.13 21,900 28,300 -0.1
29/03/2022
12.63
 524,900 12.34 12.71 12.34 49,200 8,000 0.6
28/03/2022
12.34
 973,500 12.84 12.96 12.17 8,300 12,200 -0.1
25/03/2022
12.84
 827,900 12.59 13.09 12.55 50,500 0 0.8
24/03/2022
12.59
 701,200 12.55 12.80 12.34 38,400 10,400 0.4
23/03/2022
12.55
 885,100 12.80 12.88 12.50 4,500 21,600 -0.3
22/03/2022
12.80
 955,500 13.17 13.42 12.75 2,100 39,000 -0.6
21/03/2022
13.17
 1,727,000 12.34 13.17 12.38 58,500 50,000 0.1
18/03/2022
12.34
 833,800 12.34 12.50 12.30 26,900 87,900 -0.9
17/03/2022
12.34
 762,100 12.21 12.59 12.17 8,000 21,000 -0.2
16/03/2022
12.21
 571,900 12.30 12.63 12.21 16,100 6,300 0.1
15/03/2022
12.30
 940,800 11.96 12.46 11.84 16,600 12,600 0.1
14/03/2022
11.96
 613,700 11.80 12.00 11.46 2,000 21,100 -0.3
11/03/2022
11.80
 539,400 12.05 12.09 11.75 18,600 1,400 0.2
10/03/2022
12.05
 342,300 11.84 12.17 11.88 26,100 200 0.4
09/03/2022
11.84
 427,300 12.00 12.00 11.63 11,100 4,100 0.1
08/03/2022
12.00
 651,500 12.21 12.21 11.92 13,900 14,500 -0.0
07/03/2022
12.21
 626,800 12.42 12.42 12.09 29,200 0 0.4
04/03/2022
12.42
 480,000 12.50 12.59 12.25 11,400 0 0.2
03/03/2022
12.50
 1,080,000 11.96 12.63 11.84 28,400 4,800 0.3
02/03/2022
11.96
 516,100 12.13 12.30 11.88 3,300 1,700 0.0
01/03/2022
12.13
 631,500 12.00 12.30 11.92 15,700 60,000 -0.7
28/02/2022
12.00
 274,800 11.92 12.09 11.88 0 8,300 -0.1
25/02/2022
11.92
 549,800 11.84 12.17 11.84 14,800 4,300 0.2
24/02/2022
11.84
 852,700 12.30 12.34 11.46 15,300 19,700 -0.1
23/02/2022
12.30
 445,000 12.34 12.50 12.25 9,200 0 0.1
22/02/2022
12.34
 563,900 12.50 12.50 12.13 9,600 16,300 -0.1
21/02/2022
12.50
 667,300 12.30 12.67 12.13 15,000 1,100 0.2
18/02/2022
12.30
 577,400 12.34 12.34 12.00 21,400 3,700 0.3
17/02/2022
12.34
 765,800 12.09 12.75 12.05 16,000 6,600 0.1
16/02/2022
12.09
 411,000 11.80 12.09 11.84 7,100 0 0.1
15/02/2022
11.80
 373,400 11.59 11.80 11.30 4,300 500 0.1
14/02/2022
11.59
 572,400 11.92 11.92 11.59 5,700 3,900 0.0
11/02/2022
11.92
 415,300 11.96 12.00 11.84 6,700 6,000 0.0
10/02/2022
11.96
 505,400 12.00 12.21 11.88 1,500 7,800 -0.1
09/02/2022
12.00
 520,900 11.63 12.17 11.09 16,400 0 0.2
08/02/2022
11.63
 410,100 11.55 11.75 11.50 8,300 0 0.1
07/02/2022
11.55
 469,700 11.21 11.55 11.17 39,300 2,700 0.5
28/01/2022
11.21
 430,100 10.96 11.25 10.88 100 17,200 -0.2
27/01/2022
10.96
 362,500 11.09 11.17 10.75 4,600 0 0.1
26/01/2022
11.09
 635,700 11.25 11.50 10.67 0 3,000 0
25/01/2022
11.25
 478,700 11.25 11.30 10.67 19,300 3,600 0.2
24/01/2022
11.25
 721,200 12.09 12.09 11.25 5,000 15,500 -0.1
21/01/2022
12.09
 816,800 12.00 12.46 11.67 6,600 104,800 -1.4
20/01/2022
12.00
 395,600 11.25 12.00 11.38 5,100 0 0.1
19/01/2022
11.25
 1,286,600 11.88 11.88 11.09 15,500 121,300 -1.4
18/01/2022
11.88
 1,243,700 13.17 13.17 11.88 49,600 300 0.7
17/01/2022
13.17
 438,000 13.67 14.09 13.09 2,000 1,400 0.0
14/01/2022
13.67
 2,159,900 14.34 14.34 13.34 25,700 4,700 0.3
13/01/2022
14.34
 2,741,500 15.38 15.38 14.34 35,000 173,300 -2.4
12/01/2022
15.38
 1,676,300 16.51 16.51 15.38 18,500 17,800 0.0
11/01/2022
16.51
 3,313,300 16.38 17.05 16.34 351,200 46,200 6.1
10/01/2022
16.38
 6,439,000 15.34 16.38 14.84 475,900 18,500 8.7
07/01/2022
15.34
 966,900 14.76 15.42 14.76 17,900 0 0.3
06/01/2022
14.76
 758,900 15.21 15.21 14.76 1,500 500 0.0
05/01/2022
15.21
 936,800 14.76 15.34 14.76 10,700 500 0.2
04/01/2022
14.76
 438,500 14.38 14.84 14.42 26,800 100 0.5
31/12/2021
14.38
 707,300 15.01 15.05 14.38 0 13,700 -0.2
30/12/2021
15.01
 409,500 14.96 15.21 14.92 500 3,700 -0.1
29/12/2021
14.96
 416,800 15.30 15.59 14.84 0 7,000 -0.1
28/12/2021
15.30
 1,420,500 14.71 15.55 14.71 15,300 33,900 -0.3
27/12/2021
14.71
 569,400 14.84 14.84 14.42 0 1,000 -0.0
24/12/2021
14.84
 1,030,400 14.67 15.13 14.09 0 0 0
23/12/2021
14.67
 794,300 14.50 15.09 13.92 0 3,700 -0.1
22/12/2021
14.50
 1,113,400 13.59 14.50 13.38 8,300 100 0.1
21/12/2021
13.59
 357,200 13.55 13.67 13.38 5,500 0 0.1
20/12/2021
13.55
 324,300 13.88 13.92 13.34 0 5,000 -0.1
17/12/2021
13.88
 438,600 13.59 14.05 13.46 8,900 800 0.1
16/12/2021
13.59
 197,100 13.67 13.67 13.42 2,200 1,100 0.0
15/12/2021
13.67
 237,800 13.71 13.80 13.59 3,700 2,300 0.0
14/12/2021
13.71
 298,100 13.92 14.05 13.67 400 9,100 -0.1
13/12/2021
13.92
 310,700 13.75 14.13 13.67 1,200 500 0.0
10/12/2021
13.75
 510,200 13.17 14.09 13.09 1,800 3,800 -0.0
09/12/2021
13.17
 314,100 13.25 13.50 13.00 9,600 2,500 0.1
08/12/2021
13.25
 227,500 13.46 13.67 13.25 0 0 0
07/12/2021
13.46
 360,100 12.96 13.46 12.92 2,600 0 0.0
06/12/2021
12.96
 923,400 13.92 13.92 12.96 2,800 2,000 0.0
03/12/2021
13.92
 551,000 14.46 14.67 13.84 800 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |