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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |