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)
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
31/08/2021
19.37
 1,059,700 19.45 19.68 19.22 400 4,100 -0.1
30/08/2021
19.45
 1,748,700 18.79 19.68 18.87 0 0 0
27/08/2021
18.79
 814,700 18.79 19.07 18.52 27,200 200 0.7
26/08/2021
18.79
 1,234,600 18.95 19.49 18.68 4,500 11,300 -0.2
25/08/2021
18.95
 1,525,400 18.29 19.45 18.29 37,300 0 0.9
24/08/2021
18.29
 1,826,900 17.10 18.29 16.98 9,900 12,800 -0.1
23/08/2021
17.10
 841,000 16.83 17.10 16.83 36,900 0 0.8
20/08/2021
16.83
 780,800 16.75 17.10 16.75 10,600 6,300 0.1
19/08/2021
16.75
 942,300 17.17 17.21 16.63 0 22,300 -0.5
18/08/2021
17.17
 1,220,500 16.79 17.41 16.75 10,100 3,100 0.2
17/08/2021
16.79
 1,581,300 15.71 16.79 15.71 1,400 2,200 -0.0
16/08/2021
15.71
 1,101,600 14.70 15.71 14.05 0 40,700 -0.8
13/08/2021
14.70
 185,700 15.78 15.82 14.70 0 20,600 -0.2
12/08/2021
15.78
 553,700 15.51 15.82 15.48 32,500 0 0.7
11/08/2021
15.51
 400,500 15.59 15.67 15.48 500 5,200 -0.1
10/08/2021
15.59
 806,400 16.21 16.52 15.44 500 41,700 -0.8
09/08/2021
16.21
 1,075,300 15.59 16.48 15.48 7,300 100 0.1
06/08/2021
15.59
 1,122,200 15.21 15.82 15.13 300 7,100 -0.1
05/08/2021
15.21
 842,700 14.97 15.32 14.97 0 0 0
04/08/2021
14.97
 644,500 14.70 14.97 14.74 100 0 0.0
03/08/2021
14.70
 411,400 14.86 14.94 14.70 14,000 0 0.3
02/08/2021
14.86
 522,900 14.90 15.05 14.74 0 14,400 -0.3
30/07/2021
14.90
 936,400 14.24 14.90 14.24 0 0 0
29/07/2021
14.24
 466,500 14.20 14.43 13.97 6,000 200 0.1
28/07/2021
14.20
 946,800 13.66 14.28 13.51 41,900 800 0.8
27/07/2021
13.66
 1,052,700 14.01 14.01 13.20 0 37,000 -0.6
26/07/2021
14.01
 800,400 14.36 14.36 13.82 2,700 16,500 -0.2
23/07/2021
14.36
 953,100 14.55 14.97 14.32 6,400 6,100 0.0
22/07/2021
14.55
 1,328,700 13.62 14.55 13.43 50,100 7,200 0.8
21/07/2021
13.62
 1,144,700 13.51 13.66 12.58 3,600 35,300 -0.5
20/07/2021
13.51
 457,700 14.51 14.51 13.51 0 0 0
19/07/2021
14.51
 671,100 15.44 15.78 14.51 500 27,200 -0.5
16/07/2021
15.44
 812,900 15.05 15.82 15.05 500 200 0.0
15/07/2021
15.05
 1,455,700 14.09 15.05 13.89 5,900 500 0.1
14/07/2021
14.09
 981,800 13.86 14.36 13.20 43,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |