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)
13/07/2021
13.86
 762,800 13.58 13.89 13.16 29,700 200 0.5
12/07/2021
13.58
 314,900 13.58 13.66 13.39 0 13,900 -0.2
09/07/2021
13.58
 696,000 13.62 13.62 13.35 14,700 7,300 0.1
08/07/2021
13.62
 561,700 13.78 13.78 13.43 0 35,500 -0.3
07/07/2021
13.78
 834,000 14.05 14.05 13.66 9,400 18,300 -0.2
06/07/2021
14.05
 718,600 14.20 14.36 13.89 0 9,300 -0.2
05/07/2021
14.20
 1,148,600 14.13 14.55 14.01 36,700 2,500 0.6
02/07/2021
14.13
 1,180,300 13.70 14.13 13.70 44,200 0 0.8
01/07/2021
13.70
 936,000 13.62 14.13 13.58 42,600 0 0.8
30/06/2021
13.62
 448,800 13.74 13.78 13.20 2,800 12,600 -0.2
29/06/2021
13.74
 748,200 14.13 14.40 13.74 10,300 12,600 -0.0
28/06/2021
14.13
 963,900 13.74 14.13 13.62 54,900 100 1.0
25/06/2021
13.74
 510,400 13.62 13.86 13.51 33,400 0 0.6
24/06/2021
13.62
 1,141,600 13.78 13.78 13.04 36,000 6,000 0.5
23/06/2021
13.78
 1,004,300 14.24 14.51 13.74 9,000 7,400 0.0
22/06/2021
14.24
 939,800 14.13 14.28 13.97 12,900 0 0.2
21/06/2021
14.13
 956,000 13.66 14.13 13.62 32,200 0 0.6
18/06/2021
13.66
 1,272,700 13.35 13.86 12.74 34,900 0 0.6
17/06/2021
13.35
 896,600 13.04 13.39 12.74 50,700 0 0.9
16/06/2021
13.04
 762,800 13.04 13.20 12.81 34,400 0 0.6
15/06/2021
13.04
 816,700 13.16 13.39 12.89 20,600 0 0.4
14/06/2021
13.16
 1,032,200 12.62 13.28 12.70 16,900 100 0.3
11/06/2021
12.62
 1,092,700 11.81 12.62 11.66 26,800 2,500 0.4
10/06/2021
11.81
 677,400 11.77 12.00 11.69 15,600 4,500 0.2
09/06/2021
11.77
 813,900 11.23 12.00 11.04 12,900 0 0.2
08/06/2021
11.23
 612,800 11.11 11.46 11.04 2,200 5,500 -0.0
07/06/2021
11.11
 588,000 11.35 11.73 11.11 6,000 0 0.1
04/06/2021
11.35
 520,600 11.15 11.42 11.15 20,000 200 0.3
03/06/2021
11.15
 620,100 10.96 11.31 10.96 10,800 0 0.2
02/06/2021
10.96
 118,300 10.96 10.96 10.81 0 1,900 -0.0
01/06/2021
10.96
 80,000 11.27 11.31 10.96 0 5,500 -0.1
31/05/2021
11.27
 149,800 11.66 11.69 11.27 0 9,300 -0.1
28/05/2021
11.66
 382,700 11.89 11.89 11.08 0 13,000 -0.2
27/05/2021
11.89
 186,600 12.50 12.50 11.81 0 6,800 -0.1
26/05/2021
12.50
 360,800 12.66 12.74 12.50 1,800 11,200 -0.2
25/05/2021
12.66
 500,400 12.43 12.70 12.43 26,000 0 0.4
24/05/2021
12.43
 538,200 11.96 12.43 11.93 39,800 0 0.6
21/05/2021
11.96
 500,400 11.93 12.12 11.81 31,400 0 0.5
20/05/2021
11.93
 329,200 11.93 11.96 11.85 3,300 0 0.1
19/05/2021
11.93
 430,400 11.85 12.04 11.81 0 100 -0.0
18/05/2021
11.85
 263,400 11.93 12.04 11.73 600 4,800 -0.1
17/05/2021
11.93
 356,500 11.96 12.00 11.77 2,700 300 0.0
14/05/2021
11.96
 514,600 11.73 11.96 11.77 400 0 0.0
13/05/2021
11.73
 412,600 11.85 11.93 11.69 300 2,400 -0.0
12/05/2021
11.85
 906,900 11.08 11.85 11.00 19,300 1,200 0.3
11/05/2021
11.08
 216,600 11.00 11.11 10.92 0 1,700 -0.0
10/05/2021
11.00
 371,400 11.31 11.31 11.00 0 2,400 -0.0
07/05/2021
11.31
 417,500 11.42 11.50 11.11 1,000 500 0.0
06/05/2021
11.42
 732,600 11.11 11.42 10.96 20,800 0 0.3
05/05/2021
11.11
 562,300 10.77 11.19 10.77 23,800 0 0.3
04/05/2021
10.77
 307,000 10.84 10.84 10.50 6,900 0 0.1
29/04/2021
10.84
 512,200 10.34 10.88 10.42 11,400 0 0.2
28/04/2021
10.34
 421,900 10.23 10.46 10.15 12,500 0 0.2
27/04/2021
10.23
 143,300 10.42 10.46 10.19 0 200 -0.0
26/04/2021
10.42
 220,100 10.54 10.65 10.42 0 3,000 -0.0
23/04/2021
10.54
 326,800 10.65 10.69 10.38 0 5,100 -0.1
22/04/2021
10.65
 225,300 10.65 10.81 10.65 0 0 0
20/04/2021
10.65
 438,200 10.81 10.84 10.50 0 0 0
19/04/2021
10.81
 624,700 10.73 10.96 10.57 8,800 0 0.1
16/04/2021
10.73
 296,800 11.00 11.08 10.65 0 0 0
15/04/2021
11.00
 806,100 10.92 11.19 10.84 0 0 0
14/04/2021
10.92
 664,200 10.30 10.92 10.11 0 0 0
13/04/2021
10.30
 393,400 10.42 10.50 10.30 0 0 0
12/04/2021
10.42
 371,700 10.23 10.46 10.23 0 4,800 -0.1
09/04/2021
10.23
 352,300 10.30 10.34 10.15 0 10,500 -0.1
08/04/2021
10.30
 314,300 10.54 10.65 10.30 0 9,000 -0.1
07/04/2021
10.54
 554,300 10.34 10.65 10.11 0 7,700 -0.1
06/04/2021
10.34
 389,500 10.38 10.50 10.11 0 6,900 -0.1
05/04/2021
10.38
 783,300 9.73 10.38 9.69 0 7,700 -0.1
02/04/2021
9.73
 376,500 9.69 9.80 9.61 0 6,300 -0.1
01/04/2021
9.69
 177,100 9.69 9.69 9.49 0 5,000 -0.1
31/03/2021
9.69
 288,000 9.69 9.84 9.65 0 5,600 -0.1
30/03/2021
9.69
 333,600 9.65 9.69 9.49 0 8,300 -0.1
29/03/2021
9.65
 241,900 9.69 9.76 9.53 0 8,000 -0.1
26/03/2021
9.69
 326,700 9.65 9.73 9.30 0 6,300 -0.1
25/03/2021
9.65
 352,400 9.46 9.65 9.22 0 6,300 -0.1
24/03/2021
9.46
 138,600 9.61 9.61 9.26 0 6,200 -0.1
23/03/2021
9.61
 295,200 9.73 9.84 9.53 0 4,600 -0.1
22/03/2021
9.73
 351,000 9.46 9.73 9.49 0 1,400 -0.0
19/03/2021
9.46
 186,300 9.53 9.53 9.34 0 600 -0.0
18/03/2021
9.53
 103,600 9.57 9.61 9.53 3,600 0 0.0
17/03/2021
9.57
 92,300 9.53 9.61 9.42 2,700 0 0.0
16/03/2021
9.53
 200,200 9.53 9.65 9.42 5,500 0 0.1
15/03/2021
9.53
 115,100 9.57 9.65 9.49 1,100 0 0.0
12/03/2021
9.57
 255,200 9.53 9.65 9.49 2,700 0 0.0
11/03/2021
9.53
 320,600 9.46 9.65 9.46 1,800 0 0.0
10/03/2021
9.46
 143,300 9.65 9.76 9.46 0 800 -0.0
09/03/2021
9.65
 187,700 9.34 9.65 9.26 300 500 -0.0
08/03/2021
9.34
 313,900 8.76 9.34 8.80 2,100 0 0.0
05/03/2021
8.76
 47,100 8.84 8.84 8.61 0 4,600 -0.1
04/03/2021
8.84
 118,900 9.11 9.26 8.80 0 2,300 -0.0
03/03/2021
9.11
 230,700 8.84 9.11 8.57 300 0 0.0
02/03/2021
8.84
 137,300 8.84 8.84 8.61 200 0 0.0
01/03/2021
8.84
 91,300 8.68 8.88 8.68 100 0 0.0
26/02/2021
8.68
 39,000 8.64 8.68 8.45 200 500 -0.0
25/02/2021
8.64
 74,000 8.61 8.76 8.22 0 7,700 -0.1
24/02/2021
8.61
 61,600 8.72 8.88 8.49 0 2,200 -0.0
23/02/2021
8.72
 101,900 8.64 8.72 8.61 0 1,100 -0.0
22/02/2021
8.64
 106,900 8.61 8.68 8.57 0 700 -0.0
19/02/2021
8.61
 72,800 8.64 8.68 8.45 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |