CTCP Xây dựng Phục Hưng Holdings (phc)

5.06
0.06
(1.20%)
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
(2025-11-05) 		-0.09 -1.77% 679,300 -5,900 -0.0
4.92
5.09
5.06
2 tháng
(2025-10-06) 		-0.82 -14.09% 3,675,800 -15,100 -0.1
4.81
5.82
5.06
3 tháng
(2025-09-08) 		-0.70 -12.28% 6,431,100 1,800 0.0
4.81
5.82
5.06
6 tháng
(2025-06-09) 		-0.09 -1.77% 20,462,600 10,800 0.1
4.81
6.39
5.06
12 tháng
(2024-12-10) 		-0.50 -9.09% 28,390,400 10,205 0.1
4.60
6.39
5.06
24 tháng
(2023-12-18) 		-1.22 -19.67% 53,002,200 8,115 0.1
4.60
6.82
5.06
36 tháng
(2022-12-21) 		-0.19 -3.60% 132,788,200 -620,075 -7.9
4.60
10.14
5.06
60 tháng
(2020-12-31) 		-4.65 -48.18% 388,395,650 -117,055 2.8
4.54
20.07
5.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
2.36
 55,300 2.47 2.47 2.36 0 0 0
27/11/2015
2.47
 53,000 2.54 2.65 2.47 0 0 0
26/11/2015
2.54
 18,100 2.58 2.58 2.50 0 0 0
25/11/2015
2.58
 12,100 2.65 2.65 2.50 0 0 0
24/11/2015
2.65
 33,000 2.65 2.65 2.54 0 0 0
23/11/2015
2.65
 69,300 2.50 2.68 2.47 7,000 0 0.1
20/11/2015
2.50
 10,500 2.50 2.50 2.47 2,000 0 0.0
19/11/2015
2.50
 21,300 2.54 2.54 2.40 1,000 0 0.0
18/11/2015
2.54
 25,900 2.50 2.54 2.43 8,000 0 0.1
17/11/2015
2.50
 69,400 2.36 2.54 2.36 12,000 0 0.1
16/11/2015
2.36
 35,000 2.40 2.40 2.29 0 0 0
13/11/2015
2.40
 7,800 2.40 2.40 2.36 0 0 0
12/11/2015
2.40
 17,000 2.40 2.40 2.36 0 0 0
11/11/2015
2.40
 4,900 2.43 2.43 2.40 0 0 0
10/11/2015
2.43
 2,700 2.47 2.47 2.43 0 0 0
09/11/2015
2.47
 22,200 2.43 2.47 2.36 0 0 0
06/11/2015
2.43
 32,900 2.40 2.47 2.40 0 0 0
05/11/2015
2.40
 4,700 2.43 2.43 2.40 0 0 0
04/11/2015
2.43
 29,830 2.40 2.43 2.33 0 0 0
03/11/2015
2.40
 21,500 2.40 2.40 2.33 0 0 0
02/11/2015
2.40
 63,800 2.50 2.54 2.33 0 0 0
30/10/2015
2.50
 31,510 2.58 2.58 2.50 0 0 0
29/10/2015
2.58
 35,900 2.58 2.61 2.50 0 0 0
28/10/2015
2.58
 64,300 2.65 2.75 2.58 0 0 0
27/10/2015
2.65
 13,200 2.65 2.72 2.65 0 0 0
26/10/2015
2.65
 52,930 2.79 2.83 2.65 0 0 0
23/10/2015
2.79
 195,200 2.65 2.86 2.61 0 0 0
22/10/2015
2.65
 55,010 2.68 2.72 2.54 0 0 0
21/10/2015
2.68
 77,100 2.83 2.83 2.65 0 0 0
20/10/2015
2.83
 89,000 2.86 2.86 2.68 0 0 0
19/10/2015
2.86
 141,720 2.75 2.90 2.72 0 0 0
16/10/2015
2.75
 110,310 2.65 2.79 2.58 0 0 0
15/10/2015
2.65
 73,800 2.65 2.68 2.58 0 0 0
14/10/2015
2.65
 258,620 2.50 2.75 2.50 0 0 0
13/10/2015
2.50
 143,240 2.36 2.54 2.33 0 0 0
12/10/2015
2.36
 84,000 2.33 2.40 2.25 0 0 0
09/10/2015
2.33
 101,800 2.29 2.40 2.25 0 0 0
08/10/2015
2.29
 26,000 2.25 2.29 2.22 0 0 0
07/10/2015
2.25
 16,300 2.33 2.33 2.22 0 0 0
06/10/2015
2.33
 36,610 2.18 2.40 2.22 0 0 0
05/10/2015
2.18
 39,410 2.11 2.18 2.15 0 0 0
02/10/2015
2.11
 132,600 2.04 2.22 2.04 0 0 0
01/10/2015
2.04
 29,700 2.08 2.08 2.04 0 0 0
30/09/2015
2.08
 17,500 2.08 2.11 2.08 0 0 0
29/09/2015
2.08
 7,000 2.08 2.08 2.04 0 0 0
28/09/2015
2.08
 35,900 2.15 2.15 2.04 0 0 0
25/09/2015
2.15
 31,900 2.18 2.18 2.11 0 0 0
24/09/2015
2.18
 42,600 2.15 2.22 2.11 0 5,000 -0.0
23/09/2015
2.15
 49,800 2.22 2.22 2.04 0 45,000 -0.3
22/09/2015
2.22
 401,450 2.08 2.22 1.93 0 0 0
21/09/2015
2.08
 11,600 2.08 2.08 2.04 5,000 0 0.0
18/09/2015
2.08
 39,700 2.08 2.08 2.04 0 5,000 -0.0
17/09/2015
2.08
 13,200 2.08 2.11 2.04 0 0 0
16/09/2015
2.08
 49,300 2.11 2.11 2.00 0 25,000 -0.1
15/09/2015
2.11
 62,400 2.08 2.22 2.04 0 0 0
14/09/2015
2.08
 115,600 2.18 2.22 2.08 0 0 0
11/09/2015
2.18
 37,500 2.40 2.40 2.18 0 0 0
10/09/2015
2.40
 84,820 2.22 2.43 2.25 0 0 0
09/09/2015
2.22
 148,000 2.04 2.22 2.08 0 0 0
08/09/2015
2.04
 59,200 2.25 2.25 2.04 0 0 0
07/09/2015
2.25
 100 2.08 2.25 2.25 0 0 0
04/09/2015
2.08
 5,100 2.08 2.11 2.08 0 0 0
03/09/2015
2.08
 15,600 2.15 2.15 2.00 0 0 0
01/09/2015
2.15
 4,000 2.00 2.18 2.00 0 0 0
31/08/2015
2.00
 1,400 2.08 2.15 2.00 0 0 0
28/08/2015
2.08
 11,100 1.97 2.08 1.97 0 0 0
27/08/2015
1.97
 11,700 2.08 2.15 1.93 0 0 0
26/08/2015
2.08
 200 2.04 2.08 2.08 0 0 0
25/08/2015
2.04
 15,000 2.08 2.08 1.97 10,000 0 0.1
24/08/2015
2.08
 10,700 2.29 2.29 2.08 5,000 0 0.0
21/08/2015
2.29
 45,200 2.54 2.54 2.29 45,100 0 0.3
20/08/2015
2.54
 100 2.33 2.54 2.54 0 0 0
19/08/2015
2.33
 0 2.33 2.33 2.33 0 0 0
18/08/2015
2.33
 0 2.33 2.33 2.33 0 0 0
17/08/2015: Cổ tức tiền mặt tỉ lệ: 4%
17/08/2015
2.33
 500 2.15 2.36 2.15 0 0 0
14/08/2015
2.15
 3,600 2.15 2.15 2.15 0 0 0
13/08/2015
2.15
 38,200 2.15 2.31 2.15 13,800 0 0.1
12/08/2015
2.15
 9,900 2.18 2.18 2.15 0 0 0
11/08/2015
2.18
 12,600 2.18 2.35 2.18 0 0 0
10/08/2015
2.18
 2,700 2.18 2.28 2.18 0 0 0
07/08/2015
2.18
 13,300 2.18 2.25 2.18 0 0 0
06/08/2015
2.18
 10,600 2.21 2.35 2.18 0 0 0
05/08/2015
2.21
 4,400 2.18 2.21 2.18 0 0 0
04/08/2015
2.18
 10,200 2.11 2.31 2.11 0 0 0
03/08/2015
2.11
 5,000 2.25 2.25 2.08 0 0 0
31/07/2015
2.25
 6,900 2.28 2.28 2.11 0 0 0
30/07/2015
2.28
 0 2.28 2.28 2.28 0 0 0
29/07/2015
2.28
 0 2.28 2.28 2.28 0 0 0
28/07/2015
2.28
 100 2.21 2.28 2.28 0 0 0
27/07/2015
2.21
 38,000 2.25 2.25 2.11 0 0 0
24/07/2015
2.25
 38,800 2.21 2.35 2.25 0 0 0
23/07/2015
2.21
 32,310 2.15 2.21 2.15 0 0 0
22/07/2015
2.15
 31,500 2.21 2.35 2.15 0 0 0
21/07/2015
2.21
 37,700 2.25 2.28 2.18 0 0 0
20/07/2015
2.25
 51,500 2.38 2.38 2.25 0 0 0
17/07/2015
2.38
 80,200 2.31 2.41 2.31 0 0 0
16/07/2015
2.31
 47,400 2.48 2.48 2.31 0 0 0
15/07/2015
2.48
 37,000 2.45 2.48 2.48 0 0 0
14/07/2015
2.45
 41,000 2.45 2.45 2.38 0 0 0
13/07/2015
2.45
 119,700 2.35 2.55 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |