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)
21/11/2013
1.07
 8,700 1.01 1.10 1.04 0 0 0
20/11/2013
1.01
 0 1.01 1.01 1.01 0 0 0
19/11/2013
1.01
 22,500 0.92 1.01 0.89 100 0 0.0
18/11/2013
0.92
 16,100 0.98 0.98 0.89 0 0 0
15/11/2013
0.98
 0 0.98 0.98 0.98 0 0 0
14/11/2013
0.98
 0 0.98 0.98 0.98 0 0 0
13/11/2013
0.98
 100 1.07 1.07 0.98 0 0 0
12/11/2013
1.07
 5,400 1.04 1.07 1.07 0 0 0
11/11/2013
1.04
 1,000 1.04 1.04 1.04 0 0 0
08/11/2013
1.04
 4,800 1.01 1.04 1.04 0 0 0
07/11/2013
1.01
 400 0.98 1.07 1.01 0 0 0
06/11/2013
0.98
 0 0.98 0.98 0.98 0 0 0
05/11/2013
0.98
 3,000 1.04 1.04 0.98 0 0 0
04/11/2013
1.04
 0 1.04 1.04 1.04 0 0 0
01/11/2013
1.04
 0 1.04 1.04 1.04 0 0 0
31/10/2013
1.04
 300 0.98 1.07 0.98 0 0 0
30/10/2013
0.98
 0 0.98 0.98 0.98 0 0 0
29/10/2013
0.98
 100 1.01 1.01 0.98 0 0 0
28/10/2013
1.01
 0 1.01 1.01 1.01 0 0 0
25/10/2013
1.01
 7,300 1.01 1.04 1.01 0 0 0
24/10/2013
1.01
 2,500 1.01 1.01 1.01 0 0 0
23/10/2013
1.01
 0 1.01 1.01 1.01 0 0 0
22/10/2013
1.01
 0 1.01 1.01 1.01 0 0 0
21/10/2013
1.01
 0 1.01 1.01 1.01 0 0 0
18/10/2013
1.01
 99,000 1.01 1.01 0.95 0 0 0
17/10/2013
1.01
 0 1.01 1.01 1.01 0 0 0
16/10/2013
1.01
 100 1.07 1.07 1.01 0 0 0
15/10/2013
1.07
 200 0.98 1.07 0.95 0 0 0
14/10/2013
0.98
 2,100 0.92 1.01 0.98 0 0 0
11/10/2013
0.92
 100 1.01 1.01 0.92 0 0 0
10/10/2013
1.01
 5,000 1.01 1.01 1.01 0 0 0
09/10/2013
1.01
 5,700 1.01 1.01 1.01 0 0 0
08/10/2013
1.01
 5,700 1.01 1.01 0.98 0 0 0
07/10/2013
1.01
 0 1.01 1.01 1.01 0 0 0
04/10/2013
1.01
 2,000 1.01 1.01 1.01 0 0 0
03/10/2013
1.01
 6,600 1.07 1.07 1.01 0 0 0
02/10/2013
1.07
 0 1.07 1.07 1.07 0 0 0
01/10/2013
1.07
 0 1.07 1.07 1.07 0 0 0
30/09/2013
1.07
 200 1.07 1.07 1.07 0 0 0
27/09/2013
1.07
 19,100 1.07 1.07 0.98 0 0 0
26/09/2013
1.07
 100 1.16 1.16 1.07 0 0 0
25/09/2013
1.16
 200 1.13 1.16 1.04 0 0 0
24/09/2013
1.13
 8,000 1.04 1.13 1.13 0 0 0
23/09/2013
1.04
 2,500 0.98 1.04 1.04 0 0 0
20/09/2013
0.98
 1,500 0.98 1.01 0.95 0 0 0
19/09/2013
0.98
 1,500 0.98 0.98 0.98 0 0 0
18/09/2013
0.98
 600 0.95 0.98 0.98 0 0 0
17/09/2013
0.95
 1,400 0.95 0.95 0.95 0 0 0
16/09/2013
0.95
 100 0.98 0.98 0.95 0 100 -0.0
13/09/2013
0.98
 0 0.98 0.98 0.98 0 0 0
12/09/2013
0.98
 1,000 0.95 0.98 0.95 0 0 0
11/09/2013
0.95
 8,800 0.95 0.95 0.95 0 0 0
10/09/2013
0.95
 18,900 0.95 0.95 0.95 0 0 0
09/09/2013
0.95
 0 0.95 0.95 0.95 0 0 0
06/09/2013
0.95
 0 0.95 0.95 0.95 0 0 0
05/09/2013
0.95
 5,500 0.95 0.95 0.95 0 0 0
04/09/2013
0.95
 4,000 0.95 0.95 0.95 0 0 0
03/09/2013
0.95
 6,200 0.98 0.98 0.95 0 0 0
30/08/2013
0.98
 6,100 0.95 0.98 0.95 0 0 0
29/08/2013
0.95
 16,900 0.95 0.95 0.95 0 0 0
28/08/2013
0.95
 5,100 0.95 1.01 0.92 0 0 0
27/08/2013
0.95
 2,000 0.95 0.95 0.95 0 0 0
26/08/2013
0.95
 0 0.95 0.95 0.95 0 0 0
23/08/2013
0.95
 3,400 1.01 1.01 0.95 0 0 0
22/08/2013
1.01
 6,100 0.95 1.01 0.95 0 0 0
21/08/2013
0.95
 0 0.95 0.95 0.95 0 0 0
20/08/2013
0.95
 2,000 0.95 0.95 0.95 0 0 0
19/08/2013
0.95
 5,700 0.98 0.98 0.95 0 0 0
16/08/2013
0.98
 5,900 1.04 1.04 0.95 0 0 0
15/08/2013
1.04
 0 1.04 1.04 1.04 0 0 0
14/08/2013
1.04
 200 0.95 1.04 0.95 0 0 0
13/08/2013
0.95
 14,600 0.95 0.95 0.95 0 0 0
12/08/2013
0.95
 3,600 1.01 1.01 0.95 0 0 0
09/08/2013
1.01
 1,200 1.04 1.04 0.95 0 0 0
08/08/2013
1.04
 0 1.04 1.04 1.04 0 0 0
07/08/2013
1.04
 200 0.98 1.04 0.89 0 0 0
06/08/2013
0.98
 400 0.95 0.98 0.86 0 0 0
05/08/2013
0.95
 3,900 0.95 0.95 0.95 0 0 0
02/08/2013
0.95
 400 1.01 1.01 0.95 0 0 0
01/08/2013
1.01
 0 1.01 1.01 1.01 0 0 0
31/07/2013
1.01
 0 1.01 1.01 1.01 0 0 0
30/07/2013
1.01
 100 0.95 1.01 1.01 0 0 0
29/07/2013
0.95
 10,200 0.95 0.95 0.95 0 0 0
26/07/2013
0.95
 3,800 0.95 0.95 0.95 0 0 0
25/07/2013
0.95
 55,000 0.95 0.95 0.95 0 0 0
24/07/2013
0.95
 17,000 0.95 0.95 0.95 0 0 0
23/07/2013
0.95
 5,400 1.01 1.01 0.95 0 0 0
22/07/2013
1.01
 5,100 0.95 1.01 0.95 0 0 0
19/07/2013
0.95
 15,700 0.95 0.95 0.95 0 0 0
18/07/2013
0.95
 15,400 0.98 0.98 0.95 0 0 0
17/07/2013
0.98
 16,000 1.04 1.04 0.98 0 0 0
16/07/2013
1.04
 0 1.04 1.04 1.04 0 0 0
15/07/2013
1.04
 0 1.04 1.04 1.04 0 0 0
12/07/2013
1.04
 5,400 1.04 1.04 0.98 0 0 0
11/07/2013
1.04
 12,100 1.01 1.04 0.98 0 0 0
10/07/2013
1.01
 8,100 1.04 1.04 0.95 0 0 0
09/07/2013
1.04
 200 1.01 1.04 0.92 0 0 0
08/07/2013
1.01
 3,800 1.01 1.01 0.98 0 0 0
05/07/2013
1.01
 600 1.01 1.01 0.95 0 0 0
04/07/2013
1.01
 300 0.92 1.01 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |