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)
23/09/2020
7.60
 113,570 7.39 7.60 7.36 0 0 0
22/09/2020
7.39
 20,670 7.36 7.39 7.32 0 0 0
21/09/2020
7.36
 141,470 7.32 7.39 7.22 0 0 0
18/09/2020
7.32
 75,320 7.32 7.39 7.08 0 0 0
17/09/2020
7.32
 68,100 7.43 7.46 7.32 0 0 0
16/09/2020
7.43
 57,840 7.43 7.50 7.43 0 0 0
15/09/2020
7.43
 110,970 7.36 7.50 7.36 0 0 0
14/09/2020
7.36
 65,370 7.50 7.53 7.36 0 0 0
11/09/2020
7.50
 71,770 7.53 7.53 7.39 0 0 0
10/09/2020
7.53
 62,430 7.53 7.57 7.39 0 0 0
09/09/2020
7.53
 83,350 7.53 7.53 7.36 0 0 0
08/09/2020
7.53
 93,590 7.57 7.57 7.46 0 0 0
07/09/2020
7.57
 65,260 7.57 7.57 7.46 0 0 0
04/09/2020
7.57
 102,400 7.57 7.57 7.32 0 0 0
03/09/2020
7.57
 106,910 7.53 7.57 7.50 0 0 0
01/09/2020
7.53
 117,810 7.53 7.68 7.53 0 0 0
31/08/2020
7.53
 93,100 7.57 7.57 7.46 0 0 0
28/08/2020
7.57
 96,480 7.60 7.60 7.50 60 0 0.0
27/08/2020
7.60
 127,990 7.60 7.60 7.50 0 1,000 -0.0
26/08/2020
7.60
 52,390 7.60 7.68 7.53 0 0 0
25/08/2020
7.60
 104,100 7.57 7.68 7.53 0 0 0
24/08/2020
7.57
 103,040 7.64 7.75 7.57 0 0 0
21/08/2020
7.64
 57,630 7.64 7.75 7.53 0 0 0
20/08/2020
7.64
 89,680 7.71 7.75 7.57 0 0 0
19/08/2020
7.71
 108,150 7.75 7.75 7.68 0 0 0
18/08/2020
7.75
 105,820 7.71 7.82 7.68 0 0 0
17/08/2020
7.71
 79,750 7.78 7.82 7.60 0 0 0
14/08/2020
7.78
 128,600 7.71 7.82 7.60 0 0 0
13/08/2020
7.71
 132,850 7.68 7.71 7.57 0 0 0
12/08/2020
7.68
 70,260 7.71 7.75 7.64 0 0 0
11/08/2020
7.71
 140,840 7.78 7.89 7.68 0 0 0
10/08/2020
7.78
 155,750 7.71 7.92 7.68 1,000 0 0.0
07/08/2020
7.71
 174,410 7.68 7.82 7.57 0 0 0
06/08/2020
7.68
 112,020 7.75 7.75 7.60 0 0 0
05/08/2020
7.75
 127,820 7.64 7.75 7.50 0 0 0
04/08/2020
7.64
 115,090 7.60 7.75 7.60 0 900 -0.0
03/08/2020
7.60
 140,520 7.60 7.75 7.50 0 2,820 -0.0
31/07/2020
7.60
 157,000 7.53 7.64 7.22 10 0 0.0
30/07/2020
7.53
 116,880 7.39 7.53 7.39 0 0 0
29/07/2020
7.39
 113,050 7.68 7.68 7.15 0 0 0
28/07/2020
7.68
 209,660 7.18 7.68 7.25 0 0 0
27/07/2020
7.18
 92,830 7.29 7.29 6.78 0 0 0
24/07/2020
7.29
 109,110 7.57 7.71 7.29 0 0 0
23/07/2020
7.57
 98,890 7.75 7.85 7.57 0 0 0
22/07/2020
7.75
 100,170 7.89 7.92 7.75 0 0 0
21/07/2020
7.89
 119,900 7.89 7.99 7.75 0 0 0
20/07/2020
7.89
 162,600 7.89 7.96 7.82 0 0 0
17/07/2020
7.89
 180,240 7.89 7.96 7.78 0 0 0
16/07/2020
7.89
 221,480 7.99 8.03 7.85 0 0 0
15/07/2020
7.99
 207,720 7.96 8.10 7.96 0 0 0
14/07/2020
7.96
 153,380 7.92 7.99 7.82 0 0 0
13/07/2020
7.92
 103,680 7.89 8.06 7.89 0 0 0
10/07/2020
7.89
 163,960 7.96 7.96 7.71 0 0 0
09/07/2020
7.96
 153,120 7.92 8.06 7.96 0 0 0
08/07/2020
7.92
 122,310 7.89 7.96 7.82 0 0 0
07/07/2020
7.89
 138,040 7.96 8.03 7.89 0 0 0
06/07/2020
7.96
 122,410 7.99 8.06 7.92 0 0 0
03/07/2020
7.99
 130,510 7.99 8.06 7.92 0 0 0
02/07/2020
7.99
 189,820 7.96 8.06 7.75 0 0 0
01/07/2020
7.96
 247,890 7.57 8.06 7.50 0 0 0
30/06/2020
7.57
 165,040 7.68 7.82 7.57 0 0 0
29/06/2020
7.68
 72,130 7.89 7.89 7.60 0 0 0
26/06/2020
7.89
 180,910 7.89 8.03 7.75 0 0 0
25/06/2020
7.89
 193,700 7.75 7.89 7.60 0 0 0
24/06/2020
7.75
 281,330 8.10 8.34 7.75 0 0 0
23/06/2020
8.10
 327,400 7.75 8.10 7.71 1,000 0 0.0
22/06/2020
7.75
 310,510 7.71 7.78 7.53 0 0 0
19/06/2020
7.71
 292,020 7.57 7.75 7.46 0 0 0
18/06/2020
7.57
 87,770 7.60 7.60 7.39 0 0 0
17/06/2020
7.60
 210,530 7.60 7.71 7.43 0 0 0
16/06/2020
7.60
 151,660 7.57 7.85 7.53 0 0 0
15/06/2020
7.57
 133,840 7.99 8.03 7.53 0 0 0
12/06/2020
7.99
 249,020 7.89 8.06 7.60 0 0 0
11/06/2020
7.89
 377,350 7.85 8.31 7.89 0 0 0
10/06/2020
7.85
 379,020 7.36 7.85 7.18 0 0 0
09/06/2020
7.36
 218,400 7.25 7.53 7.11 0 0 0
08/06/2020
7.25
 133,690 7.18 7.43 7.18 0 0 0
05/06/2020
7.18
 82,460 7.18 7.22 7.08 0 0 0
04/06/2020
7.18
 117,620 7.18 7.22 7.03 0 0 0
03/06/2020
7.18
 90,170 7.39 7.39 7.11 0 0 0
02/06/2020
7.39
 63,750 7.18 7.39 7.03 0 0 0
01/06/2020
7.18
 50,270 6.81 7.18 6.76 0 0 0
29/05/2020
6.81
 4,430 6.80 6.82 6.76 0 0 0
28/05/2020
6.80
 35,180 6.81 6.83 6.80 0 0 0
27/05/2020
6.81
 42,770 6.80 6.85 6.69 0 0 0
26/05/2020
6.80
 43,520 6.77 6.84 6.77 0 0 0
25/05/2020
6.77
 31,880 6.76 6.83 6.72 0 0 0
22/05/2020
6.76
 30,630 6.76 6.77 6.70 0 0 0
21/05/2020
6.76
 10,930 6.76 6.78 6.73 0 0 0
20/05/2020
6.76
 42,090 6.76 6.82 6.72 0 0 0
19/05/2020
6.76
 63,430 6.81 6.84 6.76 0 0 0
18/05/2020
6.81
 14,690 6.76 6.83 6.69 0 0 0
15/05/2020
6.76
 41,380 6.87 6.91 6.69 0 0 0
14/05/2020
6.87
 27,840 6.91 6.94 6.83 0 0 0
13/05/2020
6.91
 84,110 6.83 6.96 6.84 0 0 0
12/05/2020
6.83
 45,910 6.83 6.87 6.73 0 0 0
11/05/2020
6.83
 61,430 6.96 6.99 6.55 0 0 0
08/05/2020
6.96
 69,810 6.97 7.03 6.94 1,000 0 0.0
07/05/2020
6.97
 137,650 6.83 6.99 6.84 0 0 0
06/05/2020
6.83
 59,090 6.76 6.96 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |