CTCP Xây dựng Phục Hưng Holdings (phc)

4.64
-0.05
(-1.07%)
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
(2026-02-23) 		-0.19 -3.97% 566,100 -4,500 -0.0
4.44
4.82
4.69
2 tháng
(2026-01-16) 		-0.34 -6.88% 1,977,100 -4,500 -0.0
4.44
5.06
4.69
3 tháng
(2025-12-17) 		-0.35 -7.07% 3,014,900 -3,400 -0.0
4.44
5.06
4.69
6 tháng
(2025-09-18) 		-1.10 -19.30% 8,792,500 -34,800 -0.2
4.44
5.82
4.69
12 tháng
(2025-03-24) 		-0.89 -16.21% 27,610,600 -800 0.0
4.44
6.39
4.69
24 tháng
(2024-03-27) 		-1.95 -29.82% 45,364,400 1,815 0.0
4.44
6.55
4.69
36 tháng
(2023-04-03) 		-0.71 -13.31% 128,226,500 -520,685 -5.3
4.44
10.14
4.69
60 tháng
(2021-04-12) 		-5.82 -55.85% 377,931,700 -124,455 2.7
4.44
20.07
4.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |