CTCP Xây dựng Phục Hưng Holdings (phc)

4.64
-0.05
(-1.07%)
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
(2026-02-23) 		-0.19 -3.97% 566,100 -4,500 -0.0
4.44
4.82
4.69
2 tháng
(2026-01-16) 		-0.34 -6.88% 1,977,100 -4,500 -0.0
4.44
5.06
4.69
3 tháng
(2025-12-17) 		-0.35 -7.07% 3,014,900 -3,400 -0.0
4.44
5.06
4.69
6 tháng
(2025-09-18) 		-1.10 -19.30% 8,792,500 -34,800 -0.2
4.44
5.82
4.69
12 tháng
(2025-03-24) 		-0.89 -16.21% 27,610,600 -800 0.0
4.44
6.39
4.69
24 tháng
(2024-03-27) 		-1.95 -29.82% 45,364,400 1,815 0.0
4.44
6.55
4.69
36 tháng
(2023-04-03) 		-0.71 -13.31% 128,226,500 -520,685 -5.3
4.44
10.14
4.69
60 tháng
(2021-04-12) 		-5.82 -55.85% 377,931,700 -124,455 2.7
4.44
20.07
4.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2015
1.74
 1,400 1.81 1.88 1.74 0 0 0
05/02/2015
1.81
 1,800 1.84 1.88 1.78 0 0 0
04/02/2015
1.84
 1,300 1.95 2.01 1.84 0 0 0
03/02/2015
1.95
 100 1.84 1.95 1.95 0 0 0
02/02/2015
1.84
 5,400 1.78 1.95 1.78 0 0 0
30/01/2015
1.78
 500 1.84 1.84 1.78 0 0 0
29/01/2015
1.84
 0 1.84 1.84 1.84 0 0 0
28/01/2015
1.84
 2,900 1.95 1.95 1.78 0 0 0
27/01/2015
1.95
 200 1.81 1.95 1.88 0 0 0
26/01/2015
1.81
 8,400 1.91 1.91 1.78 0 0 0
23/01/2015
1.91
 14,000 1.78 1.91 1.74 0 0 0
22/01/2015
1.78
 100 1.71 1.78 1.78 0 0 0
21/01/2015
1.71
 3,100 1.74 1.74 1.71 0 0 0
20/01/2015
1.74
 1,200 1.74 1.78 1.74 0 0 0
19/01/2015
1.74
 600 1.74 1.78 1.58 0 0 0
16/01/2015
1.74
 5,800 1.74 1.74 1.71 0 0 0
15/01/2015
1.74
 5,200 1.78 1.78 1.74 0 0 0
14/01/2015
1.78
 1,700 1.78 1.78 1.71 0 0 0
13/01/2015
1.78
 900 1.71 1.78 1.71 0 0 0
12/01/2015
1.71
 1,600 1.78 1.81 1.71 0 0 0
09/01/2015
1.78
 4,700 1.68 1.78 1.68 0 0 0
08/01/2015
1.68
 13,800 1.71 1.74 1.68 0 0 0
07/01/2015
1.71
 5,300 1.78 1.78 1.68 0 0 0
06/01/2015
1.78
 6,100 1.71 1.78 1.71 0 0 0
05/01/2015
1.71
 1,000 1.78 1.78 1.71 0 0 0
31/12/2014
1.78
 500 1.81 1.81 1.78 0 0 0
30/12/2014
1.81
 100 1.68 1.81 1.81 0 0 0
29/12/2014
1.68
 1,300 1.74 1.88 1.68 0 0 0
26/12/2014
1.74
 1,200 1.78 1.81 1.74 0 0 0
25/12/2014
1.78
 500 1.81 1.81 1.78 0 0 0
24/12/2014
1.81
 3,500 1.84 1.84 1.78 0 0 0
23/12/2014
1.84
 1,300 1.91 1.91 1.81 0 0 0
22/12/2014
1.91
 3,200 1.78 1.91 1.78 0 0 0
19/12/2014
1.78
 2,300 1.74 1.78 1.71 0 0 0
18/12/2014
1.74
 800 1.78 1.78 1.74 0 35 -0.0

Chính sách bảo mật | Điều khoản sử dụng |