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)
10/07/2015
2.35
 61,110 2.52 2.52 2.35 0 0 0
09/07/2015
2.52
 63,700 2.52 2.52 2.45 0 0 0
08/07/2015
2.52
 53,900 2.52 2.52 2.48 0 0 0
07/07/2015
2.52
 55,900 2.52 2.52 2.45 0 0 0
06/07/2015
2.52
 42,500 2.52 2.52 2.41 0 0 0
03/07/2015
2.52
 16,900 2.52 2.52 2.48 5,000 0 0.0
02/07/2015
2.52
 83,315 2.55 2.55 2.45 0 0 0
01/07/2015
2.55
 114,300 2.55 2.55 2.41 0 0 0
30/06/2015
2.55
 91,400 2.45 2.55 2.45 0 0 0
29/06/2015
2.45
 53,720 2.45 2.55 2.35 0 0 0
26/06/2015
2.45
 94,900 2.52 2.55 2.41 0 0 0
25/06/2015
2.52
 78,109 2.55 2.55 2.38 0 0 0
24/06/2015
2.55
 119,500 2.52 2.58 2.38 0 0 0
23/06/2015
2.52
 41,120 2.48 2.55 2.45 0 0 0
22/06/2015
2.48
 57,800 2.41 2.48 2.35 0 0 0
19/06/2015
2.41
 199,960 2.58 2.58 2.38 0 0 0
18/06/2015
2.58
 112,900 2.58 2.62 2.55 0 0 0
17/06/2015
2.58
 87,708 2.55 2.62 2.35 0 0 0
16/06/2015
2.55
 162,700 2.45 2.62 2.45 0 0 0
15/06/2015
2.45
 73,700 2.45 2.58 2.38 0 0 0
12/06/2015
2.45
 92,800 2.45 2.48 2.38 0 0 0
11/06/2015
2.45
 92,200 2.48 2.48 2.38 0 0 0
10/06/2015
2.48
 64,450 2.55 2.55 2.38 0 0 0
09/06/2015
2.55
 52,300 2.45 2.62 2.45 0 0 0
08/06/2015
2.45
 105,100 2.45 2.68 2.45 0 0 0
05/06/2015
2.45
 77,660 2.25 2.45 2.21 0 0 0
04/06/2015
2.25
 105,600 2.28 2.35 2.18 0 0 0
03/06/2015
2.28
 214,700 2.11 2.28 2.08 0 0 0
02/06/2015
2.11
 106,100 2.08 2.15 2.08 0 0 0
01/06/2015
2.08
 5,400 2.08 2.08 2.08 0 0 0
29/05/2015
2.08
 63,400 2.05 2.15 2.01 11,200 0 0.1
28/05/2015
2.05
 41,400 2.01 2.08 2.05 0 0 0
27/05/2015
2.01
 39,700 1.95 2.05 1.95 3,800 0 0.0
26/05/2015
1.95
 1,500 2.01 2.01 1.95 0 0 0
25/05/2015
2.01
 0 2.01 2.01 2.01 0 0 0
22/05/2015
2.01
 1,000 1.98 2.01 2.01 0 0 0
21/05/2015
1.98
 4,500 2.01 2.01 1.98 0 0 0
20/05/2015
2.01
 6,500 2.01 2.05 2.01 0 0 0
19/05/2015
2.01
 13,800 2.01 2.01 1.98 0 0 0
18/05/2015
2.01
 7,700 2.11 2.11 2.01 0 0 0
15/05/2015
2.11
 0 2.11 2.11 2.11 0 0 0
14/05/2015
2.11
 5,000 1.95 2.11 2.05 5,000 0 0.0
13/05/2015
1.95
 3,000 1.95 1.95 1.95 2,500 0 0.0
12/05/2015
1.95
 12,900 1.95 2.01 1.95 0 0 0
11/05/2015
1.95
 0 1.95 1.95 1.95 0 0 0
08/05/2015
1.95
 6,900 1.91 2.01 1.95 5,500 0 0.0
07/05/2015
1.91
 10,000 1.95 1.95 1.91 0 0 0
06/05/2015
1.95
 6,900 2.01 2.01 1.95 2,000 0 0.0
05/05/2015
2.01
 2,500 1.91 2.01 1.84 0 0 0
04/05/2015
1.91
 25,000 1.98 1.98 1.91 5,000 0 0.0
27/04/2015
1.98
 25,810 1.98 2.08 1.84 20,000 0 0.1
24/04/2015
1.98
 290 1.84 2.01 1.98 0 0 0
23/04/2015
1.84
 7,100 1.95 1.95 1.84 0 0 0
22/04/2015
1.95
 10,200 1.91 1.95 1.84 0 0 0
21/04/2015
1.91
 2,100 1.95 1.98 1.91 0 0 0
20/04/2015
1.95
 20,600 2.01 2.01 1.88 0 0 0
17/04/2015
2.01
 7,200 1.98 2.01 1.81 0 0 0
16/04/2015
1.98
 19,000 1.95 1.98 1.95 0 0 0
15/04/2015
1.95
 5,700 1.95 1.98 1.84 0 0 0
14/04/2015
1.95
 5,000 1.98 1.98 1.95 0 0 0
13/04/2015
1.98
 200 1.95 1.98 1.98 0 0 0
10/04/2015
1.95
 0 1.95 1.95 1.95 0 0 0
09/04/2015
1.95
 2,100 1.91 1.95 1.95 0 0 0
08/04/2015
1.91
 19,300 1.88 2.01 1.88 0 0 0
07/04/2015
1.88
 5,600 1.88 2.05 1.88 0 0 0
06/04/2015
1.88
 1,100 1.84 1.88 1.84 0 0 0
03/04/2015
1.84
 1,600 1.84 1.84 1.78 0 0 0
02/04/2015
1.84
 500 1.84 1.84 1.78 0 0 0
01/04/2015
1.84
 0 1.84 1.84 1.84 0 0 0
31/03/2015
1.84
 400 1.84 1.84 1.84 0 0 0
30/03/2015
1.84
 11,400 1.81 1.91 1.81 0 0 0
27/03/2015
1.81
 2,100 1.88 1.88 1.81 0 0 0
26/03/2015
1.88
 120 1.84 1.88 1.88 0 0 0
25/03/2015
1.84
 5,100 1.84 1.84 1.84 0 0 0
24/03/2015
1.84
 5,500 1.91 1.91 1.78 0 0 0
23/03/2015
1.91
 900 1.95 1.95 1.91 0 0 0
20/03/2015
1.95
 5,800 1.84 1.95 1.88 0 0 0
19/03/2015
1.84
 22,300 1.91 1.91 1.78 0 0 0
18/03/2015
1.91
 12,400 1.91 1.91 1.84 0 0 0
17/03/2015
1.91
 3,200 1.95 1.95 1.84 0 0 0
16/03/2015
1.95
 4,500 2.01 2.01 1.84 0 0 0
13/03/2015
2.01
 350 1.88 2.05 2.01 0 0 0
12/03/2015
1.88
 8,000 1.91 1.91 1.88 0 0 0
11/03/2015
1.91
 60,900 2.11 2.11 1.91 0 0 0
10/03/2015
2.11
 27,000 2.15 2.18 1.95 0 0 0
09/03/2015
2.15
 36,100 2.15 2.18 2.08 0 0 0
06/03/2015
2.15
 17,000 2.11 2.15 1.95 0 0 0
05/03/2015
2.11
 25,000 1.98 2.15 1.95 0 0 0
04/03/2015
1.98
 9,300 1.95 1.98 1.91 0 0 0
03/03/2015
1.95
 12,200 1.95 2.11 1.84 0 0 0
02/03/2015
1.95
 1,800 1.98 1.98 1.88 0 0 0
27/02/2015
1.98
 7,200 1.91 1.98 1.91 0 0 0
26/02/2015
1.91
 16,300 1.81 1.91 1.78 0 0 0
25/02/2015
1.81
 2,700 1.74 1.84 1.78 0 0 0
24/02/2015
1.74
 500 1.81 1.81 1.74 0 0 0
13/02/2015
1.81
 6,200 1.84 1.91 1.81 0 0 0
12/02/2015
1.84
 2,200 1.74 1.84 1.78 0 0 0
11/02/2015
1.74
 500 1.71 1.81 1.74 0 0 0
10/02/2015
1.71
 11,950 1.68 1.71 1.68 0 0 0
09/02/2015
1.68
 2,500 1.74 1.74 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |