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)
03/07/2013
0.92
 2,200 1.01 1.01 0.92 0 0 0
02/07/2013
1.01
 2,800 1.01 1.07 0.95 0 0 0
01/07/2013
1.01
 100 1.19 1.19 1.01 0 0 0
28/06/2013
1.19
 23,500 1.10 1.19 1.01 0 0 0
27/06/2013
1.10
 5,300 1.01 1.10 0.95 0 0 0
26/06/2013
1.01
 100 1.10 1.10 1.01 0 0 0
25/06/2013
1.10
 6,000 1.13 1.13 1.04 0 0 0
24/06/2013
1.13
 11,700 1.04 1.13 0.98 0 0 0
21/06/2013
1.04
 100 1.01 1.04 1.04 0 0 0
20/06/2013
1.01
 500 1.01 1.01 1.01 0 0 0
19/06/2013
1.01
 1,000 0.95 1.01 0.98 0 0 0
18/06/2013
0.95
 3,500 0.92 0.98 0.95 0 0 0
17/06/2013
0.92
 12,600 0.98 0.98 0.92 0 0 0
14/06/2013
0.98
 300 0.95 1.01 0.89 0 0 0
13/06/2013
0.95
 200 0.89 0.95 0.89 0 0 0
12/06/2013
0.89
 1,000 0.92 0.92 0.89 0 0 0
11/06/2013
0.92
 8,900 0.98 1.01 0.92 0 0 0
10/06/2013
0.98
 8,100 0.95 0.98 0.92 0 0 0
07/06/2013
0.95
 4,300 0.92 0.98 0.89 0 0 0
06/06/2013
0.92
 3,000 0.95 0.95 0.92 0 0 0
05/06/2013
0.95
 200 0.92 0.95 0.89 0 0 0
04/06/2013
0.92
 3,700 0.92 0.92 0.89 0 0 0
03/06/2013
0.92
 3,700 0.98 0.98 0.92 0 0 0
31/05/2013
0.98
 3,600 1.10 1.10 0.92 0 0 0
30/05/2013
1.10
 4,900 1.01 1.10 0.95 0 0 0
29/05/2013
1.01
 4,500 1.07 1.16 1.01 0 0 0
28/05/2013
1.07
 6,500 0.98 1.07 0.89 0 0 0
27/05/2013
0.98
 1,200 1.01 1.01 0.95 0 0 0
24/05/2013
1.01
 5,400 1.04 1.04 0.95 0 0 0
23/05/2013
1.04
 0 1.04 1.04 1.04 0 0 0
22/05/2013
1.04
 200 0.98 1.04 0.89 0 0 0
21/05/2013
0.98
 100 0.89 0.98 0.98 0 0 0
20/05/2013
0.89
 0 0.89 0.89 0.89 0 0 0
17/05/2013
0.89
 0 0.89 0.89 0.89 0 0 0
16/05/2013
0.89
 100 0.86 0.89 0.89 0 0 0
15/05/2013
0.86
 3,000 0.89 0.89 0.80 0 0 0
14/05/2013
0.89
 1,000 0.98 0.98 0.89 0 0 0
13/05/2013
0.98
 100 0.98 0.98 0.98 0 0 0
10/05/2013
0.98
 2,500 0.89 0.98 0.86 0 0 0
09/05/2013
0.89
 6,400 0.89 0.89 0.86 0 0 0
08/05/2013
0.89
 0 0.89 0.89 0.89 0 0 0
07/05/2013
0.89
 300 0.89 0.89 0.89 0 0 0
06/05/2013
0.89
 2,900 0.92 0.92 0.89 0 0 0
03/05/2013
0.92
 1,000 0.95 0.95 0.92 0 0 0
02/05/2013
0.95
 0 0.95 0.95 0.95 0 0 0
26/04/2013
0.95
 200 0.98 0.98 0.92 0 0 0
25/04/2013
0.98
 1,100 0.92 0.98 0.92 0 0 0
24/04/2013
0.92
 300 0.98 1.07 0.89 0 0 0
23/04/2013
0.98
 100 1.07 1.07 0.98 0 0 0
22/04/2013
1.07
 0 1.07 1.07 1.07 0 0 0
18/04/2013
1.07
 0 1.07 1.07 1.07 0 0 0
17/04/2013
1.07
 0 1.07 1.07 1.07 0 0 0
16/04/2013
1.07
 0 1.07 1.07 1.07 0 0 0
15/04/2013
1.07
 2,200 1.07 1.07 0.98 0 0 0
12/04/2013
1.07
 0 1.07 1.07 1.07 0 0 0
11/04/2013
1.07
 0 1.07 1.07 1.07 0 0 0
10/04/2013
1.07
 0 1.07 1.07 1.07 0 0 0
09/04/2013
1.07
 200 1.01 1.07 0.92 0 0 0
08/04/2013
1.01
 100 0.98 1.01 1.01 0 0 0
05/04/2013
0.98
 13,500 1.07 1.07 0.98 0 0 0
04/04/2013
1.07
 1,600 1.07 1.07 0.98 0 0 0
03/04/2013
1.07
 0 1.07 1.07 1.07 0 0 0
02/04/2013
1.07
 13,900 1.19 1.19 1.07 0 0 0
01/04/2013
1.19
 0 1.19 1.19 1.19 0 0 0
29/03/2013
1.19
 0 1.19 1.19 1.19 0 0 0
28/03/2013
1.19
 0 1.19 1.19 1.19 0 0 0
27/03/2013
1.19
 800 1.10 1.19 1.04 0 0 0
26/03/2013
1.10
 0 1.10 1.10 1.10 0 0 0
25/03/2013
1.10
 400 1.07 1.10 1.07 0 0 0
22/03/2013
1.07
 200 1.13 1.13 1.04 0 0 0
21/03/2013
1.13
 3,500 1.19 1.19 1.07 0 0 0
20/03/2013
1.19
 100 1.10 1.19 1.19 0 0 0
19/03/2013
1.10
 2,000 1.19 1.19 1.10 0 0 0
18/03/2013
1.19
 0 1.22 1.19 1.19 0 0 0
15/03/2013
1.22
 2,200 1.16 1.22 1.07 0 0 0
14/03/2013
1.16
 0 1.16 1.16 1.16 0 0 0
13/03/2013
1.16
 100 1.19 1.19 1.16 0 0 0
12/03/2013
1.19
 0 1.19 1.19 1.19 0 0 0
11/03/2013
1.19
 200 1.16 1.19 1.07 0 0 0
08/03/2013
1.16
 0 1.16 1.16 1.16 0 0 0
07/03/2013
1.16
 100 1.07 1.16 1.16 0 0 0
06/03/2013
1.07
 1,700 1.13 1.19 1.04 0 0 0
05/03/2013
1.13
 11,200 1.04 1.13 0.95 0 0 0
04/03/2013
1.04
 100 1.10 1.10 1.04 0 0 0
01/03/2013
1.10
 100 1.16 1.16 1.10 0 0 0
28/02/2013
1.16
 1,000 1.16 1.16 1.16 0 0 0
27/02/2013
1.16
 5,500 1.07 1.16 1.07 0 0 0
26/02/2013
1.07
 100 1.19 1.19 1.07 0 0 0
25/02/2013
1.19
 1,400 1.22 1.22 1.19 0 0 0
22/02/2013
1.22
 7,500 1.16 1.22 1.19 0 0 0
21/02/2013
1.16
 2,300 1.28 1.31 1.16 0 0 0
20/02/2013
1.28
 0 1.28 1.28 1.28 0 0 0
19/02/2013
1.28
 600 1.19 1.28 1.10 0 0 0
18/02/2013
1.19
 0 1.19 1.19 1.19 0 0 0
08/02/2013
1.19
 700 1.10 1.19 1.10 0 0 0
07/02/2013
1.10
 400 1.13 1.16 1.10 0 0 0
06/02/2013
1.13
 16,500 1.13 1.16 1.13 1,000 0 0.0
05/02/2013
1.13
 300 1.25 1.25 1.13 0 0 0
04/02/2013
1.25
 0 1.25 1.25 1.25 0 0 0
01/02/2013
1.25
 0 1.25 1.25 1.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |