CTCP Xây dựng Phục Hưng Holdings (phc)

3.99
-0.29
(-6.78%)
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
(2026-06-29) 		-0.36 -7.76% 446,900 0 0
3.99
4.64
3.99
2 tháng
(2026-06-01) 		-0.52 -10.83% 758,600 -1,100 0
3.99
4.82
3.99
3 tháng
(2026-05-04) 		-0.74 -14.74% 1,045,800 -1,200 0
3.99
5.05
3.99
6 tháng
(2026-01-30) 		-0.42 -8.94% 3,039,000 -6,500 -0.0
3.99
5.19
3.99
12 tháng
(2025-08-04) 		-0.94 -18.01% 20,516,300 -38,400 -0.2
3.99
6.39
3.99
24 tháng
(2024-08-08) 		-1.16 -21.38% 37,801,000 3,905 0.1
3.99
6.39
3.99
36 tháng
(2023-08-14) 		-5.86 -57.81% 93,441,600 -596,185 -6.3
3.99
10.14
3.99
60 tháng
(2021-08-24) 		-14.01 -76.60% 317,250,100 -724,255 -7.9
3.99
20.07
3.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |