CTCP Xây dựng Phục Hưng Holdings (phc)

4.59
0.04
(0.88%)
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
(2026-02-11) 		-0.25 -5.21% 728,600 -5,500 -0.0
4.44
4.84
4.59
2 tháng
(2026-01-12) 		-0.36 -7.33% 2,255,800 -4,500 -0.0
4.44
5.06
4.59
3 tháng
(2025-12-15) 		-0.45 -9% 3,014,500 -3,400 -0.0
4.44
5.06
4.59
6 tháng
(2025-09-15) 		-1.20 -20.87% 9,299,500 -700 0.0
4.44
5.82
4.59
12 tháng
(2025-03-18) 		-0.98 -17.72% 27,721,000 -800 0.0
4.44
6.39
4.59
24 tháng
(2024-03-25) 		-2 -30.58% 45,597,200 1,815 0.0
4.44
6.55
4.59
36 tháng
(2023-03-29) 		-0.73 -13.80% 128,258,600 -520,675 -5.3
4.44
10.14
4.59
60 tháng
(2021-04-08) 		-5.75 -55.84% 378,555,900 -143,955 2.5
4.44
20.07
4.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
7.65
 383,200 7.42 7.75 7.38 8,800 19,900 -0.1
07/06/2022
7.42
 208,200 7.63 7.65 7.19 3,300 9,100 -0.1
06/06/2022
7.63
 227,400 7.75 7.75 7.60 3,300 6,300 -0.0
03/06/2022
7.75
 324,300 7.96 7.99 7.67 3,100 24,700 -0.2
02/06/2022
7.96
 205,400 8.17 8.33 7.84 800 7,400 -0.1
01/06/2022
8.17
 243,800 8.32 8.42 8.09 5,400 6,700 -0.0
31/05/2022
8.32
 366,800 8.32 8.50 8.27 5,300 2,300 0.0
30/05/2022
8.32
 308,800 8.32 8.46 8.25 11,300 100 0.1
27/05/2022
8.32
 131,600 8.29 8.34 8.19 10,300 100 0.1
26/05/2022
8.29
 297,400 8.21 8.34 8.09 16,000 200 0.2
25/05/2022
8.21
 161,800 7.94 8.25 7.93 6,700 2,900 0.0
24/05/2022
7.94
 119,000 7.92 8.09 7.82 4,200 9,000 -0.0
23/05/2022
7.92
 223,800 8.00 8.18 7.84 4,600 7,500 -0.0
20/05/2022
8.00
 182,000 8.04 8.14 7.82 13,200 2,200 0.1
19/05/2022
8.04
 149,100 8.17 8.17 7.60 6,400 5,700 0.0
18/05/2022
8.17
 242,900 8.09 8.42 7.92 9,200 3,500 0.1
17/05/2022
8.09
 192,600 7.57 8.09 7.44 6,700 2,400 0.0
16/05/2022
7.57
 329,500 7.43 7.94 7.43 6,000 19,800 -0.1
13/05/2022
7.43
 390,700 7.99 8.01 7.43 3,500 6,500 -0.0
12/05/2022
7.99
 781,400 8.59 8.59 7.99 600 19,500 -0.2
11/05/2022
8.59
 133,000 8.42 8.67 8.38 1,100 2,200 -0.0
10/05/2022
8.42
 358,300 8.54 8.54 7.95 11,900 1,500 0.1
09/05/2022
8.54
 774,600 9.17 9.17 8.54 2,000 10,200 -0.1
06/05/2022
9.17
 243,500 9.46 9.46 9.00 1,200 400 0.0
05/05/2022
9.46
 221,700 9.50 9.67 9.09 3,800 15,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |