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)
04/12/2019
7.99
 75,940 7.99 8.03 7.96 0 0 0
03/12/2019
7.99
 151,450 7.96 8.20 7.75 0 890 -0.0
02/12/2019
7.96
 184,320 8.03 8.17 7.89 0 0 0
29/11/2019
8.03
 132,050 8.06 8.10 7.99 0 0 0
28/11/2019
8.06
 87,160 8.10 8.13 7.99 0 0 0
27/11/2019
8.10
 147,370 8.10 8.24 8.06 0 0 0
26/11/2019
8.10
 116,370 8.13 8.20 8.10 0 0 0
25/11/2019
8.13
 186,480 8.17 8.20 7.99 0 0 0
22/11/2019
8.17
 244,690 8.31 8.41 8.13 0 0 0
21/11/2019
8.31
 189,180 8.41 8.41 8.17 0 1,160 -0.0
20/11/2019
8.41
 65,250 8.41 8.41 8.31 0 0 0
19/11/2019
8.41
 173,430 8.38 8.41 8.31 0 0 0
18/11/2019
8.38
 158,360 8.38 8.49 8.31 0 0 0
15/11/2019
8.38
 151,630 8.41 8.45 8.31 0 0 0
14/11/2019
8.41
 172,630 8.41 8.49 8.34 0 0 0
13/11/2019
8.41
 114,890 8.41 8.49 8.41 0 0 0
12/11/2019
8.41
 219,050 8.45 8.45 8.38 0 0 0
11/11/2019
8.45
 240,520 8.41 8.52 8.31 0 0 0
08/11/2019
8.41
 254,550 8.38 8.45 8.27 0 0 0
07/11/2019
8.38
 146,380 8.41 8.45 8.31 0 0 0
06/11/2019
8.41
 215,410 8.49 8.49 8.31 0 0 0
05/11/2019
8.49
 212,050 8.56 8.59 8.45 0 0 0
04/11/2019
8.56
 385,370 8.49 8.77 8.49 0 0 0
01/11/2019
8.49
 222,340 8.59 8.63 8.49 0 4,950 -0.1
31/10/2019
8.59
 181,660 8.56 8.63 8.49 0 4,910 -0.1
30/10/2019
8.56
 261,530 8.56 8.63 8.45 0 0 0
29/10/2019
8.56
 124,240 8.59 8.63 8.52 0 0 0
28/10/2019
8.59
 121,400 8.56 8.63 8.56 11,750 0 0.1
25/10/2019
8.56
 177,650 8.56 8.56 8.41 160 0 0.0
24/10/2019
8.56
 251,090 8.52 8.59 8.41 0 0 0
23/10/2019
8.52
 221,180 8.63 8.66 8.45 0 0 0
22/10/2019
8.63
 324,390 8.80 8.84 8.59 0 0 0
21/10/2019: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/10/2019
8.80
 375,060 8.58 9.12 8.66 0 0 0
18/10/2019
8.58
 259,790 8.58 8.67 8.49 0 0 0
17/10/2019
8.58
 275,490 8.67 8.67 8.55 0 0 0
16/10/2019
8.67
 533,050 8.64 8.76 8.64 0 0 0
15/10/2019
8.64
 415,220 8.70 8.70 8.43 0 0 0
14/10/2019
8.70
 460,480 8.61 8.79 8.61 0 0 0
11/10/2019
8.61
 345,360 8.70 8.70 8.52 0 0 0
10/10/2019
8.70
 392,610 8.64 8.79 8.61 9,000 0 0.1
09/10/2019
8.64
 339,710 8.73 8.79 8.55 0 0 0
08/10/2019
8.73
 615,820 8.43 8.82 8.25 0 0 0
07/10/2019
8.43
 302,480 8.58 8.58 8.37 0 0 0
04/10/2019
8.58
 263,560 8.49 8.58 8.40 0 0 0
03/10/2019
8.49
 343,150 8.64 8.67 8.37 0 0 0
02/10/2019
8.64
 453,890 8.19 8.70 8.03 0 0 0
01/10/2019
8.19
 364,100 8.03 8.31 8.06 0 0 0
30/09/2019
8.03
 258,000 7.91 8.09 7.94 0 0 0
27/09/2019
7.91
 237,310 7.88 7.97 7.79 0 0 0
26/09/2019
7.88
 296,100 7.82 7.97 7.79 0 0 0
25/09/2019
7.82
 318,860 7.70 7.91 7.73 0 2,170 -0.0
24/09/2019
7.70
 228,670 7.76 7.76 7.58 0 350 -0.0
23/09/2019
7.76
 201,790 7.88 7.88 7.67 0 0 0
20/09/2019
7.88
 394,850 8.03 8.09 7.85 0 0 0
19/09/2019
8.03
 353,530 8.00 8.19 7.94 0 0 0
18/09/2019
8.00
 482,630 7.49 8.00 7.52 0 0 0
17/09/2019
7.49
 304,190 7.58 7.58 7.49 0 0 0
16/09/2019
7.58
 168,340 7.58 7.61 7.49 0 0 0
13/09/2019
7.58
 307,880 7.58 7.61 7.49 0 0 0
12/09/2019
7.58
 184,010 7.58 7.61 7.37 0 0 0
11/09/2019
7.58
 81,850 7.58 7.61 7.55 0 0 0
10/09/2019
7.58
 203,190 7.55 7.61 7.49 0 0 0
09/09/2019
7.55
 191,830 7.61 7.61 7.49 0 0 0
06/09/2019
7.61
 119,830 7.55 7.61 7.49 0 0 0
05/09/2019
7.55
 251,250 7.46 7.58 7.49 0 0 0
04/09/2019
7.46
 113,150 7.52 7.55 7.37 0 0 0
03/09/2019
7.52
 153,580 7.55 7.55 7.46 0 190 -0.0
30/08/2019
7.55
 221,390 7.49 7.55 7.43 0 0 0
29/08/2019
7.49
 84,800 7.49 7.52 7.46 0 0 0
28/08/2019
7.49
 103,990 7.55 7.55 7.40 0 0 0
27/08/2019
7.55
 144,090 7.55 7.58 7.49 0 500 -0.0
26/08/2019
7.55
 97,110 7.61 7.61 7.46 0 0 0
23/08/2019
7.61
 218,470 7.61 7.67 7.58 0 0 0
22/08/2019
7.61
 152,240 7.40 7.70 7.34 0 0 0
21/08/2019
7.40
 163,060 7.46 7.49 7.40 0 0 0
20/08/2019
7.46
 91,430 7.49 7.52 7.46 0 0 0
19/08/2019
7.49
 113,620 7.52 7.55 7.46 0 3,100 -0.0
16/08/2019
7.52
 153,870 7.55 7.55 7.46 0 0 0
15/08/2019
7.55
 75,350 7.55 7.55 7.43 0 0 0
14/08/2019
7.55
 128,390 7.55 7.55 7.49 0 0 0
13/08/2019
7.55
 102,540 7.55 7.55 7.43 0 0 0
12/08/2019
7.55
 114,970 7.58 7.58 7.52 0 0 0
09/08/2019
7.58
 104,230 7.58 7.61 7.55 0 0 0
08/08/2019
7.58
 159,580 7.58 7.61 7.52 0 0 0
07/08/2019
7.58
 91,250 7.55 7.61 7.52 0 0 0
06/08/2019
7.55
 69,020 7.58 7.58 7.37 0 200 -0.0
05/08/2019
7.58
 290,990 7.67 7.73 7.49 0 0 0
02/08/2019
7.67
 291,500 7.61 7.67 7.55 0 0 0
01/08/2019
7.61
 200,580 7.61 7.73 7.58 0 0 0
31/07/2019
7.61
 151,970 7.61 7.61 7.58 0 0 0
30/07/2019
7.61
 126,690 7.67 7.76 7.52 0 0 0
29/07/2019
7.67
 106,790 7.67 7.67 7.49 0 0 0
26/07/2019
7.67
 186,190 7.73 7.79 7.61 0 3,000 -0.0
25/07/2019
7.73
 315,010 7.70 7.79 7.64 0 0 0
24/07/2019
7.70
 494,400 7.64 7.85 7.64 0 0 0
23/07/2019
7.64
 612,070 7.61 7.64 7.40 0 0 0
22/07/2019
7.61
 134,770 7.64 7.67 7.58 0 0 0
19/07/2019
7.64
 175,630 7.79 7.82 7.55 0 0 0
18/07/2019
7.79
 204,580 7.85 7.85 7.76 0 0 0
17/07/2019
7.85
 171,950 7.91 7.97 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |