CTCP Xây dựng Phục Hưng Holdings (phc)

3.99
-0.29
(-6.78%)
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
(2026-06-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2016
4.01
 183,200 3.90 4.04 3.90 0 0 0
07/12/2016
3.90
 217,130 3.76 3.94 3.76 0 0 0
06/12/2016
3.76
 55,500 3.79 3.79 3.72 0 0 0
05/12/2016
3.79
 124,600 3.76 3.79 3.72 0 0 0
02/12/2016
3.76
 190,500 3.83 3.86 3.76 0 0 0
01/12/2016
3.83
 170,150 3.86 3.90 3.83 18,000 0 0.2
30/11/2016
3.86
 288,300 3.90 4.01 3.76 0 0 0
29/11/2016
3.90
 137,900 3.94 4.01 3.79 0 300 -0.0
28/11/2016
3.94
 391,500 3.65 3.97 3.61 0 0 0
25/11/2016
3.65
 169,800 3.65 3.72 3.61 0 0 0
24/11/2016
3.65
 133,200 3.65 3.65 3.61 300 0 0.0
23/11/2016
3.65
 140,800 3.68 3.68 3.36 0 0 0
22/11/2016
3.68
 186,800 3.72 3.72 3.58 0 0 0
21/11/2016
3.72
 237,700 3.61 3.72 3.61 0 0 0
18/11/2016
3.61
 301,500 3.43 3.61 3.36 0 0 0
17/11/2016
3.43
 186,400 3.47 3.54 3.40 0 0 0
16/11/2016
3.47
 245,465 3.33 3.54 3.29 0 0 0
15/11/2016
3.33
 380,840 3.04 3.33 3.01 0 0 0
14/11/2016
3.04
 97,200 3.04 3.08 2.97 0 0 0
11/11/2016
3.04
 51,955 3.04 3.11 3.01 0 0 0
10/11/2016
3.04
 90,800 3.04 3.04 2.97 0 0 0
09/11/2016
3.04
 70,500 3.04 3.04 2.93 0 0 0
08/11/2016
3.04
 54,800 3.04 3.08 3.01 0 0 0
07/11/2016
3.04
 62,100 3.04 3.11 2.97 0 0 0
04/11/2016
3.04
 87,000 3.15 3.15 3.04 0 5,000 -0.0
03/11/2016
3.15
 125,000 3.26 3.29 3.08 0 0 0
02/11/2016
3.26
 217,400 2.97 3.26 2.86 0 0 0
01/11/2016
2.97
 119,700 3.04 3.04 2.97 0 0 0
31/10/2016
3.04
 60,900 3.01 3.08 3.01 1,000 0 0.0
28/10/2016
3.01
 81,200 3.01 3.08 2.97 0 0 0
27/10/2016
3.01
 74,600 2.97 3.04 2.97 0 0 0
26/10/2016
2.97
 90,200 2.97 3.04 2.93 4,000 0 0.0
25/10/2016
2.97
 90,500 2.97 3.01 2.93 0 0 0
24/10/2016
2.97
 85,700 3.04 3.08 2.93 0 0 0
21/10/2016
3.04
 103,700 3.01 3.11 2.97 0 0 0
20/10/2016
3.01
 112,200 2.97 3.08 2.93 0 0 0
19/10/2016
2.97
 66,600 2.93 2.97 2.90 0 0 0
18/10/2016
2.93
 59,400 2.86 3.01 2.79 0 0 0
17/10/2016
2.86
 60,200 2.86 2.90 2.79 0 0 0
14/10/2016
2.86
 96,600 2.75 2.86 2.72 0 0 0
13/10/2016
2.75
 48,100 2.75 2.83 2.75 0 0 0
12/10/2016
2.75
 21,000 2.79 2.83 2.75 0 0 0
11/10/2016
2.79
 111,600 2.86 2.86 2.75 0 0 0
10/10/2016
2.86
 59,600 2.75 2.90 2.72 0 0 0
07/10/2016
2.75
 38,700 2.75 2.75 2.75 0 0 0
06/10/2016
2.75
 95,100 2.72 2.79 2.72 0 0 0
05/10/2016
2.72
 44,051 2.72 2.75 2.72 0 0 0
04/10/2016
2.72
 50,500 2.72 2.79 2.72 0 0 0
03/10/2016
2.72
 93,400 2.72 2.75 2.65 0 0 0
30/09/2016
2.72
 33,800 2.68 2.72 2.68 0 0 0
29/09/2016
2.68
 56,200 2.72 2.72 2.65 0 0 0
28/09/2016
2.72
 20,900 2.75 2.75 2.72 0 0 0
27/09/2016
2.75
 32,340 2.79 2.79 2.72 0 0 0
26/09/2016
2.79
 13,509 2.79 2.79 2.75 0 0 0
23/09/2016
2.79
 5,500 2.75 2.79 2.75 0 0 0
22/09/2016
2.75
 46,000 2.72 2.75 2.72 0 0 0
21/09/2016
2.72
 53,200 2.61 2.79 2.65 0 0 0
20/09/2016
2.61
 18,490 2.61 2.61 2.58 0 0 0
19/09/2016
2.61
 15,400 2.61 2.65 2.61 0 0 0
16/09/2016
2.61
 26,900 2.61 2.61 2.43 0 0 0
15/09/2016
2.61
 23,900 2.68 2.68 2.61 0 0 0
14/09/2016
2.68
 55,500 2.68 2.72 2.61 0 0 0
13/09/2016
2.68
 68,200 2.68 2.72 2.68 0 0 0
12/09/2016
2.68
 15,760 2.72 2.72 2.65 0 0 0
09/09/2016
2.72
 28,200 2.75 2.75 2.65 0 0 0
08/09/2016
2.75
 48,610 2.68 2.75 2.61 0 0 0
07/09/2016
2.68
 40,200 2.72 2.72 2.65 0 0 0
06/09/2016
2.72
 14,300 2.65 2.72 2.65 0 0 0
05/09/2016
2.65
 155,200 2.58 2.68 2.54 0 0 0
01/09/2016
2.58
 63,300 2.54 2.61 2.58 0 0 0
31/08/2016
2.54
 40,750 2.47 2.58 2.47 0 0 0
30/08/2016
2.47
 5,100 2.43 2.50 2.47 0 0 0
29/08/2016
2.43
 6,200 2.50 2.50 2.43 0 0 0
26/08/2016
2.50
 0 2.50 2.50 2.50 0 0 0
25/08/2016
2.50
 3,100 2.50 2.50 2.43 0 0 0
24/08/2016
2.50
 18,000 2.50 2.50 2.50 0 0 0
23/08/2016
2.50
 2,900 2.50 2.50 2.50 0 0 0
22/08/2016
2.50
 5,000 2.61 2.61 2.50 0 0 0
19/08/2016
2.61
 19,000 2.65 2.65 2.50 0 0 0
18/08/2016
2.65
 44,500 2.61 2.65 2.50 0 0 0
17/08/2016
2.61
 37,400 2.75 2.75 2.50 0 0 0
16/08/2016
2.75
 6,500 2.54 2.75 2.54 0 0 0
15/08/2016
2.54
 28,900 2.50 2.54 2.43 0 0 0
12/08/2016
2.50
 18,600 2.68 2.68 2.50 0 0 0
11/08/2016
2.68
 3,300 2.68 2.68 2.65 0 0 0
10/08/2016
2.68
 7,000 2.72 2.72 2.68 0 0 0
09/08/2016
2.72
 10,200 2.65 2.72 2.47 0 0 0
08/08/2016
2.65
 32,500 2.58 2.72 2.47 0 0 0
05/08/2016
2.58
 2,100 2.72 2.72 2.58 0 0 0
04/08/2016
2.72
 1,600 2.68 2.72 2.58 0 0 0
03/08/2016
2.68
 26,400 2.97 2.97 2.68 0 0 0
02/08/2016
2.97
 100 2.79 2.97 2.97 0 0 0
01/08/2016
2.79
 11,500 2.83 2.83 2.68 0 0 0
29/07/2016
2.83
 0 2.83 2.83 2.83 0 0 0
28/07/2016
2.83
 3,100 2.72 2.83 2.68 0 0 0
27/07/2016
2.72
 33,000 2.86 2.86 2.72 0 0 0
26/07/2016
2.86
 27,200 2.86 2.86 2.72 0 0 0
25/07/2016
2.86
 55,500 2.86 2.90 2.83 0 0 0
22/07/2016
2.86
 43,900 2.79 2.86 2.72 0 0 0
21/07/2016
2.79
 12,100 2.83 2.83 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |