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)
18/02/2021
8.64
 90,600 8.64 8.84 8.61 0 3,500 -0.0
17/02/2021
8.64
 208,900 8.10 8.64 8.18 100 0 0.0
09/02/2021
8.10
 56,900 8.07 8.14 7.95 200 4,600 -0.0
08/02/2021
8.07
 44,900 8.03 8.14 7.91 0 3,700 -0.0
05/02/2021
8.03
 90,600 8.03 8.14 7.95 0 0 0
04/02/2021
8.03
 103,500 8.10 8.14 7.95 0 3,600 -0.0
03/02/2021
8.10
 67,000 8.07 8.10 8.03 0 4,000 -0.0
02/02/2021
8.07
 65,800 8.03 8.07 7.72 0 4,400 -0.0
01/02/2021
8.03
 77,600 8.03 8.22 7.70 0 11,400 -0.1
29/01/2021
8.03
 74,800 7.91 8.18 7.56 6,300 1,000 0.1
28/01/2021
7.91
 30,900 8.49 8.49 7.91 3,800 0 0.0
27/01/2021
8.49
 104,500 8.99 9.19 8.37 800 200 0.0
26/01/2021
8.99
 98,100 9.34 9.34 8.88 800 200 0.0
25/01/2021
9.34
 161,500 9.34 9.42 9.22 0 1,500 -0.0
22/01/2021
9.34
 63,000 9.42 9.49 9.26 0 6,300 -0.1
21/01/2021
9.42
 121,000 9.42 9.65 9.30 0 2,100 -0.0
20/01/2021
9.42
 42,100 9.73 9.76 9.11 0 4,900 -0.1
19/01/2021
9.73
 172,400 9.76 9.84 9.11 2,300 0 0.0
18/01/2021
9.76
 370,700 9.84 9.84 9.42 7,100 0 0.1
15/01/2021
9.84
 229,400 10.03 10.07 9.80 13,000 0 0.2
14/01/2021
10.03
 386,100 9.88 10.03 9.69 8,200 0 0.1
13/01/2021
9.88
 347,900 10.00 10.19 9.88 6,300 0 0.1
12/01/2021
10.00
 588,000 9.53 10.03 9.49 13,100 0 0.2
11/01/2021
9.53
 225,400 9.46 9.57 9.42 7,600 0 0.1
08/01/2021
9.46
 282,900 9.38 9.49 9.30 14,300 0 0.2
07/01/2021
9.38
 257,900 9.42 9.53 9.26 3,000 0 0.0
06/01/2021
9.42
 247,100 9.53 9.65 9.42 7,900 0 0.1
05/01/2021
9.53
 313,400 9.34 9.65 9.26 36,100 0 0.4
04/01/2021
9.34
 288,100 9.65 9.73 9.03 25,000 0 0.3
31/12/2020
9.65
 424,650 9.88 9.96 9.26 0 0 0
30/12/2020
9.88
 433,460 9.73 9.96 9.80 0 0 0
29/12/2020
9.73
 306,750 9.73 9.73 9.49 0 0 0
28/12/2020
9.73
 765,440 9.22 9.73 9.26 0 150 -0.0
25/12/2020
9.22
 829,070 8.64 9.22 8.49 0 0 0
24/12/2020
8.64
 313,110 8.72 8.92 8.37 0 0 0
23/12/2020
8.72
 515,320 8.49 8.99 8.53 0 1,900 -0.0
22/12/2020
8.49
 524,240 8.14 8.49 8.03 0 0 0
21/12/2020
8.14
 286,330 8.10 8.22 8.07 0 0 0
18/12/2020
8.10
 299,860 7.95 8.10 7.95 1,900 0 0.0
17/12/2020
7.95
 220,940 8.03 8.03 7.83 0 0 0
16/12/2020
8.03
 364,940 7.91 8.22 7.80 0 0 0
15/12/2020
7.91
 327,910 7.99 8.03 7.80 0 0 0
14/12/2020
7.99
 210,390 8.22 8.26 7.91 0 0 0
11/12/2020
8.22
 238,550 8.22 8.30 8.10 0 0 0
10/12/2020
8.22
 241,020 8.22 8.30 8.10 0 0 0
09/12/2020
8.22
 361,000 8.03 8.26 8.03 0 0 0
08/12/2020
8.03
 299,660 8.14 8.14 7.95 0 960 -0.0
07/12/2020
8.14
 193,980 8.03 8.14 7.91 0 800 -0.0
04/12/2020
8.03
 282,470 7.91 8.03 7.76 0 0 0
03/12/2020
7.91
 236,830 7.91 7.91 7.76 0 0 0
02/12/2020
7.91
 261,000 7.91 7.95 7.83 0 0 0
01/12/2020
7.91
 240,950 7.87 7.95 7.80 0 0 0
30/11/2020
7.87
 218,150 7.80 7.91 7.80 0 0 0
27/11/2020
7.80
 284,330 7.67 7.80 7.67 0 0 0
26/11/2020
7.67
 158,240 7.67 7.68 7.56 0 0 0
25/11/2020
7.67
 196,220 7.72 7.80 7.63 0 0 0
24/11/2020
7.72
 152,510 7.80 7.83 7.66 0 0 0
23/11/2020
7.80
 154,900 7.95 7.99 7.72 0 0 0
20/11/2020
7.95
 170,640 7.95 8.10 7.87 0 0 0
19/11/2020
7.95
 303,740 7.76 7.95 7.68 600 0 0.0
18/11/2020
7.76
 158,180 7.80 7.80 7.72 0 0 0
17/11/2020
7.80
 224,340 7.69 7.80 7.68 0 0 0
16/11/2020
7.69
 265,700 7.70 7.83 7.65 0 0 0
13/11/2020
7.70
 182,890 7.62 7.70 7.60 0 0 0
12/11/2020
7.62
 258,580 7.54 7.62 7.54 1,000 0 0.0
11/11/2020
7.54
 203,640 7.56 7.58 7.53 0 0 0
10/11/2020
7.56
 144,120 7.56 7.63 7.56 150 0 0.0
09/11/2020
7.56
 35,930 7.56 7.56 7.53 0 0 0
06/11/2020
7.56
 192,790 7.50 7.56 7.43 0 0 0
05/11/2020
7.50
 143,180 7.49 7.53 7.45 0 0 0
04/11/2020
7.49
 78,850 7.51 7.53 7.49 0 0 0
03/11/2020
7.51
 159,640 7.49 7.63 7.50 0 0 0
02/11/2020
7.49
 262,800 7.49 7.64 7.49 0 0 0
30/10/2020
7.49
 126,160 7.46 7.61 7.34 0 0 0
29/10/2020
7.46
 151,740 7.53 7.53 7.22 0 0 0
28/10/2020
7.53
 50,220 7.61 7.64 7.53 0 0 0
27/10/2020
7.61
 82,060 7.65 7.65 7.30 0 0 0
26/10/2020
7.65
 69,780 7.67 7.67 7.64 0 0 0
23/10/2020
7.67
 197,010 7.67 7.72 7.67 0 0 0
22/10/2020
7.67
 130,920 7.49 7.67 7.41 0 0 0
21/10/2020
7.49
 37,690 7.52 7.56 7.43 0 0 0
20/10/2020
7.52
 74,750 7.53 7.53 7.51 0 0 0
19/10/2020
7.53
 118,980 7.65 7.69 7.49 50 0 0.0
16/10/2020
7.65
 175,570 7.64 7.69 7.63 0 0 0
15/10/2020
7.64
 173,000 7.53 7.64 7.43 0 0 0
14/10/2020
7.53
 126,230 7.64 7.69 7.53 0 0 0
13/10/2020
7.64
 123,360 7.68 7.72 7.49 0 0 0
12/10/2020
7.68
 123,840 7.91 7.95 7.66 0 0 0
09/10/2020
7.91
 180,670 7.91 7.99 7.87 0 0 0
08/10/2020
7.91
 177,790 7.99 7.99 7.87 0 0 0
07/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2020
7.99
 220,050 8.03 8.14 7.99 0 0 0
06/10/2020
8.03
 279,900 8.03 8.17 7.89 40 0 0.0
05/10/2020
8.03
 417,110 7.89 8.17 7.85 0 0 0
02/10/2020
7.89
 337,430 8.03 8.10 7.75 0 0 0
01/10/2020
8.03
 308,630 7.96 8.06 7.89 0 19,610 -0.2
30/09/2020
7.96
 208,560 7.99 8.06 7.85 0 0 0
29/09/2020
7.99
 266,510 8.20 8.38 7.99 0 2,290 -0.0
28/09/2020
8.20
 327,990 8.10 8.31 8.06 0 0 0
25/09/2020
8.10
 625,450 7.68 8.20 7.85 0 0 0
24/09/2020
7.68
 210,540 7.60 7.78 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |