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) 		-0.10 -2.09% 576,100 -4,500 -0.0
4.44
4.82
4.64
2 tháng
(2026-01-19) 		-0.28 -5.63% 1,900,500 -4,500 -0.0
4.44
5.06
4.64
3 tháng
(2025-12-18) 		-0.28 -5.63% 2,986,000 -3,400 -0.0
4.44
5.06
4.64
6 tháng
(2025-09-19) 		-1.03 -18.01% 8,644,900 -34,800 -0.2
4.44
5.82
4.64
12 tháng
(2025-03-24) 		-0.80 -14.57% 27,620,600 -800 0.0
4.44
6.39
4.64
24 tháng
(2024-03-28) 		-1.83 -28.05% 45,249,900 1,815 0.0
4.44
6.52
4.64
36 tháng
(2023-04-03) 		-0.62 -11.61% 128,236,500 -520,685 -5.3
4.44
10.14
4.64
60 tháng
(2021-04-13) 		-5.61 -54.49% 377,570,000 -119,655 2.8
4.44
20.07
4.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
7.85
 50,740 8.22 8.22 7.76 0 0 0
24/12/2018
8.22
 85,980 8.22 8.31 8.16 0 0 0
21/12/2018
8.22
 52,140 8.31 8.31 8.09 0 0 0
20/12/2018
8.31
 104,480 8.34 8.34 8.19 0 0 0
19/12/2018
8.34
 119,450 8.34 8.40 8.31 0 0 0
18/12/2018
8.34
 78,540 8.37 8.37 8.28 0 0 0
17/12/2018
8.37
 107,650 8.37 8.40 8.22 0 0 0
14/12/2018
8.37
 148,910 8.34 8.40 8.31 0 0 0
13/12/2018
8.34
 149,500 8.40 8.43 8.34 0 0 0
12/12/2018
8.40
 232,620 8.37 8.46 8.34 0 0 0
11/12/2018
8.37
 203,970 8.43 8.43 8.34 0 0 0
10/12/2018
8.43
 227,640 8.43 8.46 8.34 0 0 0
07/12/2018
8.43
 211,370 8.37 8.46 8.34 0 0 0
06/12/2018
8.37
 151,570 8.40 8.43 8.34 0 0 0
05/12/2018
8.40
 237,060 8.40 8.40 8.25 0 0 0
04/12/2018
8.40
 205,960 8.43 8.46 8.34 0 0 0
03/12/2018
8.43
 206,230 8.40 8.52 8.43 0 0 0
30/11/2018
8.40
 137,770 8.40 8.46 8.34 0 0 0
29/11/2018
8.40
 220,330 8.34 8.46 8.34 0 0 0
28/11/2018
8.34
 144,330 8.34 8.37 8.12 0 0 0
27/11/2018
8.34
 93,460 8.37 8.40 8.28 0 0 0
26/11/2018
8.37
 75,540 8.40 8.43 8.31 0 0 0
23/11/2018
8.40
 128,300 8.40 8.46 8.37 0 0 0
22/11/2018
8.40
 127,050 8.43 8.46 8.34 5,000 0 0.1
21/11/2018
8.43
 101,370 8.46 8.46 8.25 0 0 0
20/11/2018
8.46
 214,610 8.40 8.46 8.34 0 0 0
19/11/2018
8.40
 84,440 8.34 8.43 8.34 0 0 0
16/11/2018
8.34
 181,320 8.22 8.43 8.22 0 0 0
15/11/2018
8.22
 145,070 8.43 8.46 8.22 0 0 0
14/11/2018
8.43
 105,240 8.46 8.46 8.37 0 0 0
13/11/2018
8.46
 106,980 8.49 8.49 8.37 0 0 0
12/11/2018
8.49
 146,040 8.49 8.52 8.40 0 0 0
09/11/2018
8.49
 115,000 8.49 8.52 8.37 0 0 0
08/11/2018
8.49
 240,330 8.46 8.55 8.40 0 0 0
07/11/2018
8.46
 168,300 8.43 8.58 8.43 0 0 0
06/11/2018
8.43
 70,000 8.58 8.64 8.43 0 0 0
05/11/2018
8.58
 59,880 8.58 8.58 8.46 0 100 -0.0
02/11/2018
8.58
 155,270 8.52 8.64 8.52 0 0 0
01/11/2018
8.52
 60,780 8.58 8.61 8.43 0 0 0
31/10/2018
8.58
 139,100 8.46 8.70 8.55 0 0 0
30/10/2018
8.46
 35,600 8.46 8.46 8.34 0 0 0
29/10/2018
8.46
 13,750 8.70 8.70 8.46 0 0 0
26/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
26/10/2018
8.70
 69,140 8.58 8.82 8.46 100 0 0.0
25/10/2018
8.58
 97,650 8.14 8.58 7.60 0 0 0
24/10/2018
8.14
 83,130 8.23 8.25 8.09 0 0 0
23/10/2018
8.23
 185,580 8.47 8.47 8.04 30 0 0.0
22/10/2018
8.47
 265,550 8.36 8.58 8.33 0 0 0
19/10/2018
8.36
 166,550 8.36 8.41 8.23 0 0 0
18/10/2018
8.36
 221,570 8.47 8.47 8.33 0 0 0
17/10/2018
8.47
 281,910 8.36 8.52 8.41 0 0 0
16/10/2018
8.36
 250,910 8.31 8.52 8.31 0 0 0
15/10/2018
8.31
 156,360 8.66 8.74 8.31 0 0 0
12/10/2018
8.66
 387,000 8.41 8.74 8.04 0 0 0
11/10/2018
8.41
 153,720 8.90 8.90 8.41 0 160 -0.0
10/10/2018
8.90
 268,340 8.95 9.03 8.87 0 0 0
09/10/2018
8.95
 486,150 8.74 9.01 8.76 0 0 0
08/10/2018
8.74
 157,070 8.93 8.93 8.71 0 0 0
05/10/2018
8.93
 203,630 9.01 9.01 8.90 0 0 0
04/10/2018
9.01
 484,640 8.98 9.09 8.95 0 0 0
03/10/2018
8.98
 870,320 8.68 9.17 8.85 0 0 0
25/09/2018
8.68
 0 8.68 8.68 8.68 0 0 0
24/09/2018
8.68
 188,835 8.68 8.74 8.52 0 0 0
21/09/2018
8.68
 264,660 8.58 8.74 8.58 0 0 0
20/09/2018
8.58
 254,800 8.52 8.74 8.47 0 0 0
19/09/2018
8.52
 374,200 8.47 8.74 8.36 0 0 0
18/09/2018
8.47
 119,800 8.74 8.79 8.47 0 0 0
17/09/2018
8.74
 86,060 8.90 8.90 8.74 0 0 0
14/09/2018
8.90
 352,710 8.95 9.06 8.85 0 0 0
13/09/2018
8.95
 591,100 8.74 9.06 8.79 0 0 0
12/09/2018
8.74
 149,300 8.85 8.95 8.74 0 0 0
11/09/2018
8.85
 247,200 8.74 8.90 8.74 0 0 0
10/09/2018
8.74
 236,500 8.85 8.95 8.74 0 0 0
07/09/2018
8.85
 345,860 8.74 8.95 8.74 0 0 0
06/09/2018
8.74
 193,353 8.95 9.06 8.74 0 0 0
05/09/2018
8.95
 237,900 9.06 9.17 8.85 0 0 0
04/09/2018
9.06
 344,800 8.95 9.38 8.95 0 0 0
31/08/2018
8.95
 309,180 8.85 8.95 8.85 0 0 0
30/08/2018
8.85
 212,700 8.85 8.90 8.74 0 0 0
29/08/2018
8.85
 130,400 9.01 9.06 8.85 0 0 0
28/08/2018
9.01
 165,855 9.01 9.06 8.90 0 0 0
27/08/2018
9.01
 232,927 9.01 9.17 8.90 0 0 0
24/08/2018
9.01
 309,401 9.17 9.22 9.01 0 0 0
23/08/2018
9.17
 424,710 9.17 9.33 8.90 0 0 0
22/08/2018
9.17
 338,003 9.17 9.33 9.01 0 0 0
21/08/2018
9.17
 248,535 9.28 9.28 9.06 0 0 0
20/08/2018
9.28
 272,300 9.17 9.33 9.01 0 0 0
17/08/2018
9.17
 356,025 9.28 9.44 9.06 500 0 0.0
16/08/2018
9.28
 271,070 9.17 9.28 8.90 0 0 0
15/08/2018
9.17
 410,805 9.28 9.49 9.12 0 0 0
14/08/2018
9.28
 268,820 9.28 9.33 9.17 0 0 0
13/08/2018
9.28
 325,318 9.33 9.33 9.06 0 0 0
10/08/2018
9.33
 265,120 9.49 9.49 9.22 0 0 0
09/08/2018
9.49
 431,250 9.44 9.71 9.38 0 0 0
08/08/2018
9.44
 503,245 8.79 9.49 8.85 0 0 0
07/08/2018
8.79
 392,220 8.79 8.95 8.58 0 0 0
06/08/2018
8.79
 287,730 8.95 9.01 8.79 0 0 0
03/08/2018
8.95
 271,911 8.90 9.06 8.74 0 0 0
02/08/2018
8.90
 416,320 9.06 9.87 8.74 0 0 0
01/08/2018
9.06
 310,730 8.95 9.17 8.90 0 0 0
31/07/2018
8.95
 297,600 8.95 9.01 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |