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)
05/05/2020
6.76
 29,720 6.95 6.96 6.76 1,000 0 0.0
04/05/2020
6.95
 19,450 6.96 6.97 6.87 0 0 0
29/04/2020
6.96
 30,600 6.97 6.99 6.90 1,000 0 0.0
28/04/2020
6.97
 20,160 6.93 7.02 6.86 0 0 0
27/04/2020
6.93
 30,380 6.87 7.04 6.87 0 0 0
24/04/2020
6.87
 48,980 6.87 6.90 6.80 0 0 0
23/04/2020
6.87
 51,640 6.82 6.90 6.82 500 0 0.0
22/04/2020
6.82
 5,880 6.94 6.97 6.82 0 0 0
21/04/2020
6.94
 27,380 6.97 6.99 6.94 0 0 0
20/04/2020
6.97
 90,490 6.99 7.00 6.94 2,000 0 0.0
17/04/2020
6.99
 92,240 6.97 7.11 6.93 0 0 0
16/04/2020
6.97
 80,250 6.93 7.04 6.93 2,000 0 0.0
15/04/2020
6.93
 48,170 6.83 7.02 6.76 0 0 0
14/04/2020
6.83
 32,960 7.08 7.11 6.82 2,000 0 0.0
13/04/2020
7.08
 38,010 7.11 7.18 6.76 0 0 0
10/04/2020
7.11
 58,820 7.39 7.39 7.04 0 0 0
09/04/2020
7.39
 22,050 6.97 7.39 6.90 0 0 0
08/04/2020
6.97
 25,890 6.97 6.97 6.82 0 0 0
07/04/2020
6.97
 77,330 6.90 7.01 6.84 0 0 0
06/04/2020
6.90
 23,220 6.90 6.91 6.69 0 0 0
03/04/2020
6.90
 20,010 6.90 6.91 6.73 0 0 0
01/04/2020
6.90
 23,060 6.89 6.90 6.71 0 0 0
31/03/2020
6.89
 20,300 6.90 6.90 6.48 0 0 0
30/03/2020
6.90
 46,340 6.90 6.90 6.42 0 0 0
27/03/2020
6.90
 27,060 6.90 6.91 6.66 0 0 0
26/03/2020
6.90
 5,760 6.91 6.91 6.69 0 0 0
25/03/2020
6.91
 16,730 6.90 7.04 6.90 0 0 0
24/03/2020
6.90
 15,940 6.94 6.94 6.65 0 0 0
23/03/2020
6.94
 32,480 6.97 6.97 6.49 0 0 0
20/03/2020
6.97
 23,390 6.97 6.97 6.69 0 0 0
19/03/2020
6.97
 40,300 7.01 7.01 6.53 0 850 -0.0
18/03/2020
7.01
 5,450 7.01 7.04 6.69 0 850 -0.0
17/03/2020
7.01
 1,350 7.02 7.03 6.91 0 0 0
16/03/2020
7.02
 13,030 7.03 7.18 6.90 0 0 0
13/03/2020
7.03
 131,340 7.18 7.18 6.68 0 210 -0.0
12/03/2020
7.18
 47,730 7.25 7.25 6.75 0 380 -0.0
11/03/2020
7.25
 27,400 7.25 7.50 7.03 0 0 0
10/03/2020
7.25
 22,720 7.18 7.25 7.11 0 110 -0.0
09/03/2020
7.18
 10,290 7.46 7.46 7.04 0 0 0
06/03/2020
7.46
 26,120 7.50 7.50 7.39 0 0 0
05/03/2020
7.50
 38,820 7.46 7.53 7.39 0 0 0
04/03/2020
7.46
 38,930 7.57 7.68 7.46 0 0 0
03/03/2020
7.57
 27,440 7.53 7.60 7.32 0 0 0
02/03/2020
7.53
 50,230 7.46 7.53 7.46 0 0 0
28/02/2020
7.46
 24,570 7.53 7.53 7.36 0 0 0
27/02/2020
7.53
 29,240 7.43 7.53 7.36 0 0 0
26/02/2020
7.43
 29,620 7.46 7.50 7.32 0 620 -0.0
25/02/2020
7.46
 38,840 7.39 7.46 7.18 0 20 -0.0
24/02/2020
7.39
 5,920 7.57 7.57 7.36 0 40 -0.0
21/02/2020
7.57
 47,670 7.57 7.57 7.43 0 10 -0.0
20/02/2020
7.57
 94,240 7.50 7.60 7.43 0 0 0
19/02/2020
7.50
 8,020 7.50 7.50 7.46 0 0 0
18/02/2020
7.50
 128,910 7.39 7.68 7.39 0 2,590 -0.0
17/02/2020
7.39
 61,170 7.43 7.46 7.39 0 1,770 -0.0
14/02/2020
7.43
 105,350 7.50 7.64 7.43 0 0 0
13/02/2020
7.50
 49,290 7.53 7.60 7.46 0 0 0
12/02/2020
7.53
 158,960 7.53 7.68 7.53 130 0 0.0
11/02/2020
7.53
 141,250 7.39 7.68 7.39 1,530 0 0.0
10/02/2020
7.39
 121,710 7.36 7.39 7.11 1,550 0 0.0
07/02/2020
7.36
 101,720 7.39 7.39 7.18 600 0 0.0
06/02/2020
7.39
 102,750 7.36 7.39 7.08 630 0 0.0
05/02/2020
7.36
 73,710 7.36 7.43 7.29 0 0 0
04/02/2020
7.36
 39,740 7.39 7.50 7.08 0 0 0
03/02/2020
7.39
 40,760 7.39 7.46 7.03 0 190 -0.0
31/01/2020
7.39
 96,820 7.57 7.64 7.39 0 0 0
30/01/2020
7.57
 43,330 7.82 7.82 7.57 0 0 0
22/01/2020
7.82
 105,970 7.82 7.82 7.60 0 10 -0.0
21/01/2020
7.82
 113,530 7.82 7.89 7.75 0 0 0
20/01/2020
7.82
 226,560 7.89 8.03 7.78 0 0 0
17/01/2020
7.89
 215,220 7.75 7.96 7.68 0 0 0
16/01/2020
7.75
 182,790 7.60 7.78 7.60 0 0 0
15/01/2020
7.60
 38,060 7.60 7.60 7.53 0 0 0
14/01/2020
7.60
 104,330 7.57 7.71 7.57 0 0 0
13/01/2020
7.57
 33,930 7.57 7.64 7.57 0 0 0
10/01/2020
7.57
 171,430 7.75 7.78 7.50 0 0 0
09/01/2020
7.75
 63,040 7.82 7.85 7.71 0 0 0
08/01/2020
7.82
 35,410 7.85 7.89 7.75 0 0 0
07/01/2020
7.85
 126,170 7.85 7.96 7.82 0 0 0
06/01/2020
7.85
 51,480 7.85 7.96 7.75 3,000 0 0.0
03/01/2020
7.85
 180,370 7.96 8.03 7.85 0 0 0
02/01/2020
7.96
 163,900 7.92 8.06 7.85 0 0 0
31/12/2019
7.92
 167,610 7.96 7.96 7.68 0 10 -0.0
30/12/2019
7.96
 274,760 7.96 8.06 7.89 0 0 0
27/12/2019
7.96
 261,590 7.68 7.96 7.60 0 0 0
26/12/2019
7.68
 255,700 7.53 7.71 7.53 250 0 0.0
25/12/2019
7.53
 137,120 7.50 7.60 7.46 0 0 0
24/12/2019
7.50
 123,830 7.50 7.68 7.46 0 0 0
23/12/2019
7.50
 142,300 7.57 7.89 7.50 0 0 0
20/12/2019
7.57
 146,020 7.64 7.68 7.50 0 0 0
19/12/2019
7.64
 68,090 7.68 7.71 7.57 0 0 0
18/12/2019
7.68
 71,470 7.75 7.75 7.60 0 0 0
17/12/2019
7.75
 108,010 7.75 7.82 7.60 110 0 0.0
16/12/2019
7.75
 232,990 7.75 7.75 7.60 0 0 0
13/12/2019
7.75
 208,970 7.75 7.89 7.71 0 0 0
12/12/2019
7.75
 130,250 7.75 7.78 7.68 0 300 -0.0
11/12/2019
7.75
 161,810 7.89 7.89 7.53 0 0 0
10/12/2019
7.89
 65,640 7.96 7.99 7.89 0 0 0
09/12/2019
7.96
 117,580 7.99 8.03 7.85 0 0 0
06/12/2019
7.99
 110,530 7.96 7.99 7.89 0 0 0
05/12/2019
7.96
 159,710 7.99 8.03 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |