CTCP Xây dựng Phục Hưng Holdings (phc)

4.64
-0.01
(-0.22%)
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
(2026-05-13) 		-0.31 -6.25% 276,900 -1,000 0
4.64
5.05
4.64
2 tháng
(2026-04-13) 		-0.51 -9.88% 723,700 -1,000 0
4.64
5.16
4.64
3 tháng
(2026-03-16) 		0.05 1.09% 1,396,200 -1,000 0
4.45
5.19
4.64
6 tháng
(2025-12-15) 		-0.35 -7% 4,447,900 -4,400 -0.0
4.44
5.19
4.64
12 tháng
(2025-06-17) 		-0.42 -8.28% 24,931,900 6,400 0.1
4.44
6.39
4.64
24 tháng
(2024-06-24) 		-1.47 -24.06% 39,043,300 -1,885 0.0
4.44
6.39
4.64
36 tháng
(2023-06-28) 		-1.69 -26.70% 120,318,300 -529,285 -5.6
4.44
10.14
4.64
60 tháng
(2021-07-08) 		-8.97 -65.87% 344,002,800 -756,655 -7.9
4.44
20.07
4.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
5.93
 37,500 5.98 5.98 5.88 90 300 -0.0
27/10/2022
5.98
 219,500 5.60 5.99 5.53 3,100 200 0.0
26/10/2022
5.60
 152,700 5.55 5.69 5.51 700 9,400 -0.1
25/10/2022
5.55
 226,600 5.42 5.55 5.05 2,900 1,200 0.0
24/10/2022
5.42
 166,400 5.78 5.78 5.38 100 12,300 -0.1
21/10/2022
5.78
 117,200 5.88 5.92 5.60 300 6,500 -0.0
20/10/2022
5.88
 67,900 5.91 5.93 5.66 0 7,700 -0.0
19/10/2022
5.91
 36,300 5.90 5.97 5.84 1,500 1,100 0.0
18/10/2022
5.90
 89,600 5.95 5.96 5.83 1,000 11,800 -0.1
17/10/2022
5.95
 47,000 5.84 5.95 5.53 0 3,000 -0.0
14/10/2022
5.84
 77,900 5.82 5.96 5.78 3,800 2,700 0.0
13/10/2022
5.82
 295,000 5.92 6.01 5.53 0 5,100 -0.0
12/10/2022
5.92
 135,300 5.88 5.95 5.65 7,200 5,200 0.0
11/10/2022
5.88
 92,200 5.95 5.95 5.58 0 10,600 -0.1
10/10/2022
5.95
 132,300 5.88 5.97 5.55 0 6,800 -0.0
07/10/2022
5.88
 205,400 6.02 6.05 5.74 0 17,300 -0.1
06/10/2022
6.02
 182,300 6.38 6.43 6.02 0 7,600 -0.0
05/10/2022
6.38
 235,400 6.08 6.38 6.16 6,100 0 0.0
04/10/2022
6.08
 244,600 6.07 6.33 6.07 19,700 3,500 0.1
03/10/2022
6.07
 402,200 6.52 6.52 6.07 3,400 1,200 0.0
30/09/2022
6.52
 406,200 6.65 6.65 6.27 200 7,400 -0.1
29/09/2022
6.65
 147,600 6.66 6.72 6.56 4,900 14,000 -0.1
28/09/2022
6.66
 165,600 6.72 6.84 6.53 0 13,300 -0.1
27/09/2022
6.72
 371,000 6.71 6.74 6.61 4,100 10,200 -0.0
26/09/2022
6.71
 401,000 7.21 7.22 6.71 13,500 19,200 -0.0
23/09/2022
7.21
 351,400 7.18 7.41 7.19 12,100 0 0.1
22/09/2022
7.18
 205,500 7.33 7.33 7.11 5,600 34,100 -0.2
21/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
21/09/2022
7.33
 266,200 7.25 7.45 7.20 7,100 19,600 -0.1
20/09/2022
7.25
 419,100 7.18 7.44 7.20 21,600 0 0.2
19/09/2022
7.18
 295,100 7.24 7.29 7.15 0 14,800 -0.1
16/09/2022
7.24
 215,300 7.29 7.38 7.14 11,400 2,800 0.1
15/09/2022
7.29
 325,400 7.34 7.42 7.29 12,400 0 0.1
14/09/2022
7.34
 318,400 7.39 7.41 7.11 8,700 1,000 0.0
13/09/2022
7.39
 484,100 7.42 7.49 7.30 7,200 5,300 0.0
12/09/2022
7.42
 569,600 6.99 7.46 7.09 25,300 0 -0.0
09/09/2022
6.99
 440,400 6.92 7.04 6.84 600 4,600 -0.0
08/09/2022
6.92
 200,900 6.99 7.09 6.89 0 18,800 -0.2
07/09/2022
6.99
 179,900 7.08 7.13 6.99 7,800 7,500 0.0
06/09/2022
7.08
 223,400 7.06 7.17 7.01 3,300 1,800 0.0
05/09/2022
7.06
 252,700 7.13 7.23 7.05 1,000 7,000 -0.1
31/08/2022
7.13
 216,200 7.13 7.17 6.99 4,700 1,100 0.0
30/08/2022
7.13
 193,100 7.08 7.25 7.09 800 3,400 -0.0
29/08/2022
7.08
 407,000 7.27 7.27 6.92 2,000 17,400 -0.1
26/08/2022
7.27
 296,500 7.49 7.50 7.27 5,000 17,000 -0.1
25/08/2022
7.49
 153,800 7.49 7.57 7.44 0 2,500 -0.0
24/08/2022
7.49
 547,500 7.21 7.50 7.21 19,700 0 0.2
23/08/2022
7.21
 220,300 7.14 7.24 7.02 11,200 200 0.1
22/08/2022
7.14
 421,000 7.19 7.21 7.06 0 7,400 -0.1
19/08/2022
7.19
 288,200 7.25 7.26 7.17 12,100 1,400 0.1
18/08/2022
7.25
 210,700 7.25 7.26 7.17 7,600 800 0.1
17/08/2022
7.25
 192,800 7.28 7.34 7.21 15,100 2,200 0.1
16/08/2022
7.28
 161,500 7.24 7.29 7.19 5,900 3,000 0.0
15/08/2022
7.24
 227,800 7.15 7.33 7.17 2,200 1,900 0.0
12/08/2022
7.15
 153,600 7.13 7.16 7.04 0 2,400 -0.0
11/08/2022
7.13
 200,300 7.32 7.40 7.13 5,400 17,300 -0.1
10/08/2022
7.32
 309,500 7.15 7.38 7.17 4,500 6,200 -0.0
09/08/2022
7.15
 218,600 7.04 7.24 7.04 11,700 0 0.1
08/08/2022
7.04
 127,900 7.03 7.09 6.97 5,100 400 0.0
05/08/2022
7.03
 146,200 7.04 7.04 6.85 4,900 900 0.0
04/08/2022
7.04
 178,900 7.04 7.22 7.00 2,100 3,100 -0.0
03/08/2022
7.04
 108,300 7.04 7.09 6.95 4,500 2,000 0.0
02/08/2022
7.04
 351,000 6.89 7.17 6.88 9,000 600 0.1
01/08/2022
6.89
 157,100 6.83 6.92 6.83 7,400 0 0.1
29/07/2022
6.83
 176,300 6.79 6.89 6.79 11,000 0 0.1
28/07/2022
6.79
 172,100 6.64 6.84 6.69 13,600 0 0.1
27/07/2022
6.64
 131,300 6.73 6.73 6.64 6,900 200 0.1
26/07/2022
6.73
 95,900 6.79 6.79 6.59 2,300 1,200 0.0
25/07/2022
6.79
 155,100 6.84 6.84 6.61 1,700 4,700 -0.0
22/07/2022
6.84
 128,800 6.83 6.85 6.79 7,500 500 0.1
21/07/2022
6.83
 122,300 6.90 6.90 6.82 300 800 -0.0
20/07/2022
6.90
 382,300 6.89 7.04 6.84 2,600 5,100 -0.0
19/07/2022
6.89
 142,700 6.84 7.04 6.79 5,100 5,600 -0.0
18/07/2022
6.84
 156,300 6.64 6.84 6.67 4,100 800 0.0
15/07/2022
6.64
 271,000 6.49 6.83 6.49 5,600 600 0.0
14/07/2022
6.49
 169,300 6.47 6.56 6.29 6,600 0 0.1
13/07/2022
6.47
 183,400 6.46 6.67 6.38 3,700 6,900 -0.0
12/07/2022
6.46
 382,500 6.23 6.59 6.17 6,800 15,400 -0.1
11/07/2022
6.23
 129,500 6.14 6.28 6.09 7,900 0 0.1
08/07/2022
6.14
 137,700 6.07 6.24 6.02 1,100 2,200 0.1
07/07/2022
6.07
 104,800 6.00 6.07 5.93 0 1,800 -0.0
06/07/2022
6.00
 103,000 6.14 6.17 5.92 0 4,800 -0.0
05/07/2022
6.14
 79,300 6.27 6.27 6.09 6,000 10,700 -0.0
04/07/2022
6.27
 58,500 6.17 6.34 6.18 0 3,000 -0.0
01/07/2022
6.17
 170,300 6.13 6.17 5.94 3,000 6,800 -0.0
30/06/2022
6.13
 162,500 6.25 6.32 6.13 3,100 7,400 -0.0
29/06/2022
6.25
 120,600 6.34 6.41 6.17 5,300 500 0.0
28/06/2022
6.34
 131,800 6.34 6.59 6.32 200 4,200 -0.0
27/06/2022
6.34
 114,800 6.22 6.41 6.24 16,100 400 0.1
24/06/2022
6.22
 239,000 6.23 6.38 6.19 12,300 400 0.1
23/06/2022
6.23
 127,200 6.09 6.23 6.08 7,500 500 0.1
22/06/2022
6.09
 131,400 5.84 6.13 5.85 7,000 1,700 0.0
21/06/2022
5.84
 237,900 5.68 5.99 5.54 9,400 2,400 0.0
20/06/2022
5.68
 307,000 6.09 6.15 5.68 4,400 4,300 -0.0
17/06/2022
6.09
 248,200 6.51 6.51 6.07 2,200 14,700 -0.1
16/06/2022
6.51
 212,700 6.50 6.69 6.50 9,300 3,900 0.0
15/06/2022
6.50
 422,500 6.76 6.84 6.32 4,800 17,500 -0.1
14/06/2022
6.76
 203,600 6.97 6.97 6.74 0 18,200 -0.1
13/06/2022
6.97
 428,900 7.49 7.49 6.97 14,000 23,100 -0.1
10/06/2022
7.49
 237,400 7.64 7.64 7.46 1,200 6,800 -0.1
09/06/2022
7.64
 126,800 7.65 7.84 7.56 12,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |