CTCP Xây dựng Phục Hưng Holdings (phc)

4.68
-0.03
(-0.64%)
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
(2025-12-29) 		-0.21 -4.19% 1,399,900 1,100 0.0
4.71
5.06
4.71
2 tháng
(2025-11-28) 		-0.20 -4% 2,252,900 -4,900 -0.0
4.71
5.06
4.71
3 tháng
(2025-10-29) 		-0.21 -4.19% 3,124,200 -1,800 -0.0
4.71
5.09
4.71
6 tháng
(2025-07-31) 		-0.41 -7.87% 17,410,200 -12,600 -0.0
4.71
6.39
4.71
12 tháng
(2025-02-03) 		-0.40 -7.69% 28,826,500 5,605 0.1
4.60
6.39
4.71
24 tháng
(2024-02-07) 		-1.57 -24.66% 51,268,800 8,115 0.1
4.60
6.82
4.71
36 tháng
(2023-02-13) 		-0.77 -13.86% 128,948,900 -636,175 -8.3
4.60
10.14
4.71
60 tháng
(2021-02-22) 		-3.84 -44.48% 384,771,700 -220,155 1.5
4.54
20.07
4.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
14.46
 435,300 14.50 14.92 14.42 0 15,500 -0.3
01/12/2021
14.50
 340,100 14.76 14.76 14.34 0 0 0
30/11/2021
14.76
 425,800 14.92 15.17 14.59 0 3,600 -0.1
29/11/2021
14.92
 459,400 14.17 15.01 13.67 14,600 300 0
26/11/2021
14.17
 527,600 14.59 14.59 14.00 1,000 0 0.0
25/11/2021
14.59
 704,600 14.42 14.67 13.71 0 15,300 -0.3
24/11/2021
14.42
 1,081,000 14.50 15.26 14.42 100 0 0.0
23/11/2021
14.50
 747,600 14.42 14.59 13.50 700 7,900 -0.1
22/11/2021
14.42
 890,400 15.51 15.51 14.42 0 14,800 -0.3
19/11/2021
15.51
 1,815,700 15.63 16.67 15.01 32,800 1,200 0.6
18/11/2021
15.63
 2,115,200 14.96 15.76 14.96 10,600 0 0.2
17/11/2021
14.96
 755,600 14.59 15.09 14.63 14,900 0 0.3
16/11/2021
14.59
 737,200 15.01 15.09 14.50 1,300 0 0.0
15/11/2021
15.01
 1,342,400 15.17 15.42 14.63 1,000 3,500 -0.0
12/11/2021
15.17
 1,439,800 15.46 15.84 14.92 4,000 1,900 0.0
11/11/2021
15.46
 1,415,000 15.42 15.84 15.34 200 10,900 -0.2
10/11/2021
15.42
 1,254,800 15.05 15.67 15.05 1,600 21,500 -0.4
09/11/2021
15.05
 2,073,200 14.76 15.17 14.76 2,000 20,800 -0.3
08/11/2021
14.76
 992,600 15.01 15.13 14.42 400 43,100 -0.8
05/11/2021
15.01
 874,500 14.34 15.21 14.34 2,800 0 0.0
04/11/2021
14.34
 968,700 14.09 14.67 13.63 40,500 0 0
03/11/2021
14.09
 1,532,600 15.13 15.13 14.09 4,400 6,100 -0.0
02/11/2021
15.13
 824,700 15.51 15.51 14.59 1,300 700 0.0
01/11/2021
15.51
 1,853,000 14.67 15.67 14.84 51,500 28,800 0.4
29/10/2021
14.67
 2,384,200 13.71 14.67 14.34 3,200 18,600 -0.3
28/10/2021
13.71
 1,562,500 12.84 13.71 12.88 6,100 16,000 -0.2
27/10/2021
12.84
 1,085,400 12.67 13.09 12.67 3,500 43,700 -0.6
26/10/2021
12.67
 754,400 12.75 12.92 12.25 0 55,700 -0.8
25/10/2021
12.75
 897,400 12.38 13.09 12.63 1,000 85,500 -1.3
22/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 2/1 (Volume + 8%, Ratio=0.08)
22/10/2021
12.38
 1,228,400 13.12 13.12 12.25 0 14,600 -0.2
21/10/2021
13.12
 538,800 13.35 13.66 13.12 13,000 16,300 -0.1
20/10/2021
13.35
 810,500 13.51 13.89 13.35 21,400 9,600 0.2
19/10/2021
13.51
 728,500 13.20 13.66 13.12 19,400 0 0.3
18/10/2021
13.20
 535,800 13.04 13.35 13.04 14,500 0 0.2
15/10/2021
13.04
 159,700 13.20 13.24 13.01 7,900 700 0.1
14/10/2021
13.20
 347,800 13.31 13.43 13.04 10,000 0 0.2
13/10/2021
13.31
 639,400 13.12 13.74 13.16 1,600 7,800 -0.1
12/10/2021
13.12
 148,900 13.28 13.28 12.97 0 3,000 -0.1
11/10/2021
13.28
 360,500 13.39 13.62 13.12 0 1,500 -0.0
08/10/2021
13.39
 279,400 13.66 14.05 13.35 6,700 17,200 -0.2
07/10/2021
13.66
 603,000 14.09 14.09 13.51 1,900 1,500 0.0
06/10/2021
14.09
 829,400 13.20 14.09 13.39 4,800 8,500 -0.1
05/10/2021
13.20
 569,800 12.35 13.20 12.35 10,000 1,500 0.1
04/10/2021
12.35
 267,500 12.62 12.74 12.27 1,500 11,100 -0.2
01/10/2021
12.62
 82,800 13.04 13.12 12.50 0 11,700 -0.2
30/09/2021
13.04
 131,300 12.74 13.35 12.89 3,100 2,800 0.0
29/09/2021
12.74
 100,500 12.58 12.74 12.20 8,000 700 0.1
28/09/2021
12.58
 155,700 12.66 12.74 11.96 27,900 800 0.4
27/09/2021
12.66
 186,100 13.39 13.39 12.58 4,000 4,000 0.0
24/09/2021
13.39
 136,800 13.62 13.62 13.16 0 13,300 -0.2
23/09/2021
13.62
 398,800 13.66 13.97 13.51 0 400 -0.0
22/09/2021
13.66
 718,600 13.12 13.86 12.58 29,000 200 0.5
21/09/2021
13.12
 475,200 13.93 13.93 13.04 0 53,200 -0.9
20/09/2021
13.93
 304,200 14.55 14.67 13.89 400 41,400 -0.8
17/09/2021
14.55
 1,421,700 14.67 14.67 13.66 0 83,700 -1.5
16/09/2021
14.67
 1,592,200 14.59 15.05 13.58 0 41,900 -0.8
15/09/2021
14.59
 764,400 15.09 15.09 14.05 32,100 53,300 -0.4
14/09/2021
15.09
 1,783,700 16.21 16.21 15.09 0 44,000 -0.9
13/09/2021
16.21
 2,229,000 17.06 17.21 15.90 200 75,700 -1.6
10/09/2021
17.06
 3,088,100 15.98 17.06 15.82 14,600 42,900 -0.6
09/09/2021
15.98
 1,803,900 16.98 17.06 15.82 4,500 20,800 -0.3
08/09/2021
16.98
 2,069,200 17.41 17.41 16.21 33,100 31,200 0.0
07/09/2021
17.41
 1,631,900 18.68 18.68 17.41 0 21,100 -0.5
06/09/2021
18.68
 915,900 20.07 20.30 18.68 700 25,800 -0.6
01/09/2021
20.07
 1,788,700 19.37 20.11 19.18 21,500 12,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |