CTCP Xây dựng Phục Hưng Holdings (phc)

4.64
-0.01
(-0.22%)
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
(2026-05-13) 		-0.31 -6.25% 276,900 -1,000 0
4.64
5.05
4.64
2 tháng
(2026-04-13) 		-0.51 -9.88% 723,700 -1,000 0
4.64
5.16
4.64
3 tháng
(2026-03-16) 		0.05 1.09% 1,396,200 -1,000 0
4.45
5.19
4.64
6 tháng
(2025-12-15) 		-0.35 -7% 4,447,900 -4,400 -0.0
4.44
5.19
4.64
12 tháng
(2025-06-17) 		-0.42 -8.28% 24,931,900 6,400 0.1
4.44
6.39
4.64
24 tháng
(2024-06-24) 		-1.47 -24.06% 39,043,300 -1,885 0.0
4.44
6.39
4.64
36 tháng
(2023-06-28) 		-1.69 -26.70% 120,318,300 -529,285 -5.6
4.44
10.14
4.64
60 tháng
(2021-07-08) 		-8.97 -65.87% 344,002,800 -756,655 -7.9
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)
03/06/2016
2.68
 49,500 2.68 2.68 2.58 0 0 0
02/06/2016
2.68
 26,200 2.68 2.68 2.61 0 0 0
01/06/2016
2.68
 59,910 2.72 2.72 2.61 0 0 0
31/05/2016
2.72
 40,100 2.72 2.72 2.65 0 0 0
30/05/2016
2.72
 13,400 2.72 2.72 2.68 0 0 0
27/05/2016
2.72
 35,700 2.68 2.72 2.65 0 0 0
26/05/2016
2.68
 30,300 2.72 2.72 2.68 0 0 0
25/05/2016
2.72
 19,200 2.83 2.83 2.68 0 0 0
24/05/2016
2.83
 18,900 2.79 2.83 2.75 0 0 0
23/05/2016
2.79
 107,200 2.75 2.79 2.72 0 0 0
20/05/2016
2.75
 34,220 2.61 2.83 2.65 0 0 0
19/05/2016
2.61
 16,800 2.65 2.68 2.61 0 0 0
18/05/2016
2.65
 11,400 2.72 2.72 2.65 0 0 0
17/05/2016
2.72
 17,600 2.79 2.79 2.68 0 0 0
16/05/2016
2.79
 46,700 2.86 2.86 2.68 0 0 0
13/05/2016
2.86
 1,700 2.79 2.86 2.75 0 0 0
12/05/2016
2.79
 12,600 2.93 2.97 2.79 0 0 0
11/05/2016
2.93
 19,300 2.79 2.93 2.72 0 0 0
10/05/2016
2.79
 16,100 2.79 2.79 2.72 0 0 0
09/05/2016
2.79
 18,700 2.72 2.79 2.68 0 0 0
06/05/2016
2.72
 15,500 2.75 2.75 2.72 0 0 0
05/05/2016
2.75
 51,500 2.75 2.75 2.68 0 0 0
04/05/2016
2.75
 62,800 2.79 2.79 2.72 0 0 0
29/04/2016
2.79
 40,300 2.75 2.83 2.75 0 0 0
28/04/2016
2.75
 22,000 2.72 2.75 2.72 0 0 0
27/04/2016
2.72
 35,000 2.79 2.79 2.72 0 0 0
26/04/2016
2.79
 26,120 2.75 2.79 2.75 0 0 0
25/04/2016
2.75
 42,800 2.79 2.79 2.68 0 0 0
22/04/2016
2.79
 20,100 2.79 2.83 2.79 3,000 0 0.0
21/04/2016
2.79
 59,200 2.75 2.90 2.68 0 0 0
20/04/2016
2.75
 76,000 2.79 2.79 2.72 0 0 0
19/04/2016
2.79
 27,200 2.79 2.79 2.72 0 0 0
15/04/2016
2.79
 76,100 2.75 2.86 2.75 0 0 0
14/04/2016
2.75
 23,100 2.79 2.86 2.75 0 0 0
13/04/2016
2.79
 34,500 2.86 2.93 2.79 0 0 0
12/04/2016
2.86
 175,600 2.72 2.93 2.68 0 0 0
11/04/2016
2.72
 90,800 2.75 2.75 2.65 0 0 0
08/04/2016
2.75
 52,800 2.75 2.75 2.72 0 0 0
07/04/2016
2.75
 44,100 2.75 2.75 2.72 0 0 0
06/04/2016
2.75
 17,300 2.72 2.75 2.72 0 0 0
05/04/2016
2.72
 31,410 2.65 2.72 2.61 0 0 0
04/04/2016
2.65
 23,800 2.72 2.75 2.65 0 0 0
01/04/2016
2.72
 34,600 2.72 2.79 2.68 0 0 0
31/03/2016
2.72
 26,000 2.83 2.86 2.72 0 0 0
30/03/2016
2.83
 186,400 2.65 2.90 2.65 0 0 0
29/03/2016
2.65
 59,500 2.68 2.72 2.65 0 0 0
28/03/2016
2.68
 66,700 2.65 2.72 2.58 0 0 0
25/03/2016
2.65
 37,000 2.79 2.79 2.65 0 0 0
24/03/2016
2.79
 30,800 2.83 2.90 2.65 0 0 0
23/03/2016
2.83
 280,200 2.61 2.86 2.68 0 0 0
22/03/2016
2.61
 114,200 2.40 2.61 2.43 0 0 0
21/03/2016
2.40
 40,000 2.54 2.54 2.29 0 0 0
18/03/2016
2.54
 65,800 2.54 2.54 2.50 0 0 0
17/03/2016
2.54
 55,300 2.47 2.54 2.43 0 0 0
16/03/2016
2.47
 3,300 2.47 2.58 2.47 0 0 0
15/03/2016
2.47
 21,200 2.54 2.54 2.47 0 0 0
14/03/2016
2.54
 40,110 2.47 2.58 2.47 0 0 0
11/03/2016
2.47
 5,100 2.50 2.50 2.47 0 0 0
10/03/2016
2.50
 5,800 2.50 2.50 2.47 0 0 0
09/03/2016
2.50
 9,400 2.54 2.54 2.50 0 0 0
08/03/2016
2.54
 2,825 2.50 2.54 2.43 0 0 0
07/03/2016
2.50
 8,840 2.50 2.54 2.47 0 0 0
04/03/2016
2.50
 34,000 2.43 2.50 2.50 0 0 0
03/03/2016
2.43
 5,800 2.50 2.50 2.43 0 0 0
02/03/2016
2.50
 15,335 2.50 2.54 2.50 0 0 0
01/03/2016
2.50
 34,700 2.43 2.54 2.50 0 0 0
29/02/2016
2.43
 3,800 2.50 2.50 2.40 0 0 0
26/02/2016
2.50
 0 2.50 2.50 2.50 0 0 0
25/02/2016
2.50
 21,400 2.43 2.50 2.33 0 0 0
24/02/2016
2.43
 11,200 2.54 2.54 2.43 0 0 0
23/02/2016
2.54
 24,600 2.61 2.61 2.47 0 0 0
22/02/2016
2.61
 39,100 2.54 2.61 2.54 0 0 0
19/02/2016
2.54
 61,500 2.50 2.61 2.47 0 0 0
18/02/2016
2.50
 155,900 2.29 2.50 2.43 0 0 0
17/02/2016
2.29
 9,500 2.29 2.29 2.22 0 3,600 -0.0
16/02/2016
2.29
 26,900 2.33 2.33 2.22 0 16,400 -0.1
15/02/2016
2.33
 10,500 2.36 2.36 2.29 0 0 0
05/02/2016
2.36
 8,200 2.15 2.36 2.22 0 0 0
04/02/2016
2.15
 78,210 2.25 2.25 2.15 0 2,500 -0.0
03/02/2016
2.25
 66,200 2.18 2.25 2.15 0 0 0
02/02/2016
2.18
 2,400 2.25 2.25 2.11 0 0 0
01/02/2016
2.25
 57,100 2.33 2.33 2.22 0 12,500 -0.1
29/01/2016
2.33
 1,900 2.22 2.33 2.25 0 0 0
28/01/2016
2.22
 127,800 2.36 2.36 2.15 5,000 0 0.0
27/01/2016
2.36
 3,100 2.29 2.36 2.29 0 0 0
26/01/2016
2.29
 5,700 2.29 2.29 2.29 0 0 0
25/01/2016
2.29
 7,000 2.25 2.29 2.25 0 0 0
22/01/2016
2.25
 2,900 2.33 2.33 2.25 0 0 0
21/01/2016
2.33
 0 2.33 2.33 2.33 0 0 0
20/01/2016
2.33
 9,000 2.33 2.33 2.11 100 0 0.0
19/01/2016
2.33
 3,100 2.33 2.33 2.29 0 0 0
18/01/2016
2.33
 100 2.36 2.36 2.33 0 100 -0.0
15/01/2016
2.36
 32,200 2.33 2.36 2.25 0 10,000 -0.1
14/01/2016
2.33
 2,000 2.40 2.40 2.33 0 0 0
13/01/2016
2.40
 22,400 2.47 2.47 2.40 0 0 0
12/01/2016
2.47
 1,700 2.47 2.47 2.43 0 0 0
11/01/2016
2.47
 10,200 2.29 2.47 2.29 0 0 0
08/01/2016
2.29
 12,100 2.29 2.29 2.25 0 0 0
07/01/2016
2.29
 15,000 2.33 2.33 2.22 0 3,000 -0.0
06/01/2016
2.33
 10,300 2.40 2.40 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |