Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.36	-7.76%	446,900	0	0	3.99 4.64 3.99
2 tháng (2026-06-01)	-0.52	-10.83%	758,600	-1,100	0	3.99 4.82 3.99
3 tháng (2026-05-04)	-0.74	-14.74%	1,045,800	-1,200	0	3.99 5.05 3.99
6 tháng (2026-01-30)	-0.42	-8.94%	3,039,000	-6,500	-0.0	3.99 5.19 3.99
12 tháng (2025-08-04)	-0.94	-18.01%	20,516,300	-38,400	-0.2	3.99 6.39 3.99
24 tháng (2024-08-08)	-1.16	-21.38%	37,801,000	3,905	0.1	3.99 6.39 3.99
36 tháng (2023-08-14)	-5.86	-57.81%	93,441,600	-596,185	-6.3	3.99 10.14 3.99
60 tháng (2021-08-24)	-14.01	-76.60%	317,250,100	-724,255	-7.9	3.99 20.07 3.99

CTCP Xây dựng Phục Hưng Holdings (phc)

THỐNG KÊ GIAO DỊCH