Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/07/2019	7.91	232,260	7.94	7.97	7.88	0	0	0
15/07/2019	7.94	251,510	7.97	7.97	7.88	0	0	0
12/07/2019	7.97	616,090	7.91	7.97	7.85	0	0	0
11/07/2019	7.91	461,390	7.91	7.91	7.82	0	0	0
10/07/2019	7.91	460,650	7.88	7.91	7.85	0	0	0
09/07/2019	7.88	120,950	7.94	7.94	7.85	0	0	0
08/07/2019	7.94	157,690	7.97	8.00	7.88	0	0	0
05/07/2019	7.97	184,520	7.97	8.00	7.85	0	0	0
04/07/2019	7.97	226,570	7.97	8.00	7.94	0	0	0
03/07/2019	7.97	272,490	7.91	8.03	7.91	0	0	0
02/07/2019	7.91	216,070	8.06	8.12	7.91	0	0	0
01/07/2019	8.06	331,050	8.00	8.16	8.03	0	0	0
28/06/2019	8.00	178,340	8.00	8.06	7.91	0	0	0
27/06/2019	8.00	161,450	8.03	8.09	7.91	0	0	0
26/06/2019	8.03	216,780	8.12	8.19	8.00	0	0	0
25/06/2019	8.12	207,490	8.12	8.19	8.00	0	0	0
24/06/2019	8.12	335,380	8.09	8.25	8.06	0	0	0
21/06/2019	8.09	217,440	8.00	8.09	7.91	0	0	0
20/06/2019	8.00	318,190	8.09	8.16	7.94	2,710	0	0.0
19/06/2019	8.09	247,300	8.00	8.12	8.03	0	0	0
18/06/2019	8.00	259,620	7.97	8.00	7.88	0	0	0
17/06/2019	7.97	233,360	7.94	7.97	7.91	0	0	0
14/06/2019	7.94	217,610	7.91	8.00	7.79	0	0	0
13/06/2019	7.91	207,020	7.79	7.94	7.79	0	0	0
12/06/2019	7.79	206,910	7.73	7.82	7.67	0	0	0
11/06/2019	7.73	206,280	7.79	7.82	7.70	0	0	0
10/06/2019	7.79	205,270	7.85	7.91	7.73	500	0	0.0
07/06/2019	7.85	161,040	7.85	7.85	7.76	0	0	0
06/06/2019	7.85	149,320	7.85	7.94	7.79	0	0	0
05/06/2019	7.85	202,000	7.85	7.97	7.85	0	0	0
04/06/2019	7.85	255,290	7.85	7.97	7.79	0	0	0
03/06/2019	7.85	262,780	7.94	7.97	7.85	0	0	0
31/05/2019	7.94	202,270	7.94	8.00	7.88	0	0	0
30/05/2019	7.94	281,220	8.00	8.03	7.79	0	0	0
29/05/2019	8.00	278,440	8.00	8.03	7.94	0	0	0
28/05/2019	8.00	226,310	7.97	8.00	7.85	0	0	0
27/05/2019	7.97	307,470	8.00	8.00	7.85	0	0	0
24/05/2019	8.00	270,250	8.00	8.03	7.94	0	0	0
23/05/2019	8.00	271,050	8.03	8.06	7.94	0	0	0
22/05/2019	8.03	342,800	8.16	8.19	7.97	0	0	0
21/05/2019	8.16	296,760	8.34	8.37	8.12	0	0	0
20/05/2019	8.34	482,510	8.00	8.34	7.97	0	0	0
17/05/2019	8.00	409,960	7.85	8.03	7.79	0	0	0
16/05/2019	7.85	281,680	7.85	7.91	7.79	0	0	0
15/05/2019	7.85	327,240	7.82	7.85	7.67	0	0	0
14/05/2019	7.82	237,650	7.79	7.88	7.76	0	0	0
13/05/2019	7.79	224,620	7.79	7.79	7.70	0	0	0
10/05/2019	7.79	182,870	7.82	7.85	7.70	0	0	0
09/05/2019	7.82	263,490	7.91	7.91	7.67	0	0	0
08/05/2019	7.91	222,890	7.88	7.91	7.46	0	0	0
07/05/2019	7.88	239,360	7.85	7.97	7.85	0	0	0
06/05/2019	7.85	227,290	8.06	8.06	7.76	0	0	0
03/05/2019	8.06	233,100	8.03	8.09	7.94	0	0	0
02/05/2019	8.03	220,360	8.09	8.09	7.91	0	0	0
26/04/2019	8.09	223,610	8.09	8.09	8.00	0	0	0
25/04/2019	8.09	204,250	8.09	8.16	7.94	0	0	0
24/04/2019	8.09	227,200	8.16	8.19	8.03	0	0	0
23/04/2019	8.16	253,580	8.12	8.22	8.03	0	0	0
22/04/2019	8.12	197,080	8.09	8.16	8.00	0	0	0
19/04/2019	8.09	208,920	8.03	8.19	8.00	0	0	0
18/04/2019	8.03	123,810	8.12	8.19	8.00	0	0	0
17/04/2019	8.12	287,640	8.25	8.37	8.12	0	0	0
16/04/2019	8.25	76,260	8.43	8.43	8.16	0	0	0
12/04/2019	8.43	257,080	8.49	8.52	8.40	0	0	0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.30	-5.99%	1,603,900	2,100	0.0	4.68 5.06 4.68
2 tháng (2025-12-01)	-0.29	-5.80%	2,449,500	-2,400	-0.0	4.68 5.06 4.68
3 tháng (2025-10-30)	-0.31	-6.18%	3,227,500	-2,300	-0.0	4.68 5.09 4.68
6 tháng (2025-08-01)	-0.52	-9.94%	17,428,100	-11,600	-0.0	4.68 6.39 4.68
12 tháng (2025-02-03)	-0.49	-9.42%	29,030,500	6,605	0.1	4.60 6.39 4.68
24 tháng (2024-02-15)	-1.67	-26.18%	51,406,800	9,115	0.1	4.60 6.82 4.68
36 tháng (2023-02-13)	-0.86	-15.48%	129,152,900	-635,175	-8.3	4.60 10.14 4.68
60 tháng (2021-02-23)	-4.01	-46%	384,868,800	-218,455	1.5	4.54 20.07 4.68

CTCP Xây dựng Phục Hưng Holdings (phc)

THỐNG KÊ GIAO DỊCH