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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |