CTCP Xây dựng Phục Hưng Holdings (phc)

4.60
0.01
(0.22%)
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
(2026-02-11) 		-0.25 -5.21% 728,600 -5,500 -0.0
4.44
4.84
4.59
2 tháng
(2026-01-12) 		-0.36 -7.33% 2,255,800 -4,500 -0.0
4.44
5.06
4.59
3 tháng
(2025-12-15) 		-0.45 -9% 3,014,500 -3,400 -0.0
4.44
5.06
4.59
6 tháng
(2025-09-15) 		-1.20 -20.87% 9,299,500 -700 0.0
4.44
5.82
4.59
12 tháng
(2025-03-18) 		-0.98 -17.72% 27,721,000 -800 0.0
4.44
6.39
4.59
24 tháng
(2024-03-25) 		-2 -30.58% 45,597,200 1,815 0.0
4.44
6.55
4.59
36 tháng
(2023-03-29) 		-0.73 -13.80% 128,258,600 -520,675 -5.3
4.44
10.14
4.59
60 tháng
(2021-04-08) 		-5.75 -55.84% 378,555,900 -143,955 2.5
4.44
20.07
4.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |