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)
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
05/01/2016
2.40
 13,900 2.40 2.40 2.36 0 0 0
04/01/2016
2.40
 16,600 2.40 2.40 2.33 0 800 -0.0
31/12/2015
2.40
 17,100 2.43 2.43 2.25 0 0 0
30/12/2015
2.43
 2,200 2.40 2.43 2.36 0 0 0
29/12/2015
2.40
 3,200 2.43 2.43 2.36 0 1,200 -0.0
28/12/2015
2.43
 38,510 2.29 2.50 2.15 0 0 0
25/12/2015
2.29
 4,800 2.29 2.36 2.29 0 0 0
24/12/2015
2.29
 3,600 2.29 2.33 2.29 0 0 0
23/12/2015
2.29
 21,500 2.33 2.36 2.29 0 0 0
22/12/2015
2.33
 10,900 2.43 2.43 2.33 0 0 0
21/12/2015
2.43
 96,100 2.47 2.47 2.36 0 0 0
18/12/2015
2.47
 19,900 2.36 2.47 2.40 5,000 0 0.0
17/12/2015
2.36
 8,400 2.36 2.50 2.36 0 0 0
16/12/2015
2.36
 7,600 2.40 2.40 2.36 0 0 0
15/12/2015
2.40
 40,000 2.50 2.50 2.40 0 0 0
14/12/2015
2.50
 8,020 2.50 2.58 2.43 0 0 0
11/12/2015
2.50
 22,100 2.50 2.50 2.43 5,000 0 0.0
10/12/2015
2.50
 68,500 2.50 2.50 2.33 5,000 0 0.0
09/12/2015
2.50
 36,500 2.47 2.50 2.40 0 0 0
08/12/2015
2.47
 41,600 2.47 2.47 2.36 0 0 0
07/12/2015
2.47
 17,500 2.50 2.50 2.43 0 0 0
04/12/2015
2.50
 50,000 2.47 2.50 2.40 0 0 0
03/12/2015
2.47
 23,700 2.47 2.47 2.47 0 0 0
02/12/2015
2.47
 37,420 2.43 2.50 2.36 0 0 0
01/12/2015
2.43
 82,700 2.36 2.50 2.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |