CTCP Xây dựng Phục Hưng Holdings (phc)

4.64
-0.01
(-0.22%)
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
(2026-05-13) 		-0.31 -6.25% 276,900 -1,000 0
4.64
5.05
4.64
2 tháng
(2026-04-13) 		-0.51 -9.88% 723,700 -1,000 0
4.64
5.16
4.64
3 tháng
(2026-03-16) 		0.05 1.09% 1,396,200 -1,000 0
4.45
5.19
4.64
6 tháng
(2025-12-15) 		-0.35 -7% 4,447,900 -4,400 -0.0
4.44
5.19
4.64
12 tháng
(2025-06-17) 		-0.42 -8.28% 24,931,900 6,400 0.1
4.44
6.39
4.64
24 tháng
(2024-06-24) 		-1.47 -24.06% 39,043,300 -1,885 0.0
4.44
6.39
4.64
36 tháng
(2023-06-28) 		-1.69 -26.70% 120,318,300 -529,285 -5.6
4.44
10.14
4.64
60 tháng
(2021-07-08) 		-8.97 -65.87% 344,002,800 -756,655 -7.9
4.44
20.07
4.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
1.13
 1,900 1.07 1.13 1.13 0 0 0
25/12/2013
1.07
 2,800 1.16 1.16 1.07 0 0 0
24/12/2013
1.16
 0 1.16 1.16 1.16 0 0 0
23/12/2013
1.16
 0 1.16 1.16 1.16 0 0 0
20/12/2013
1.16
 7,100 1.07 1.16 1.10 0 0 0
19/12/2013
1.07
 21,800 1.10 1.16 1.07 0 0 0
18/12/2013
1.10
 4,900 1.10 1.10 1.10 0 0 0
17/12/2013
1.10
 300 1.10 1.10 1.10 0 0 0
16/12/2013
1.10
 200 1.13 1.13 1.07 0 0 0
13/12/2013
1.13
 0 1.13 1.13 1.13 0 0 0
12/12/2013
1.13
 100 1.10 1.13 1.13 0 0 0
11/12/2013
1.10
 100 1.07 1.10 1.10 0 0 0
10/12/2013
1.07
 2,700 1.13 1.13 1.07 0 0 0
09/12/2013
1.13
 200 1.04 1.13 1.13 0 0 0
06/12/2013
1.04
 5,500 1.10 1.13 1.04 0 0 0
05/12/2013
1.10
 300 1.10 1.10 1.10 0 0 0
04/12/2013
1.10
 800 1.04 1.10 1.07 0 0 0
03/12/2013
1.04
 0 1.04 1.04 1.04 0 0 0
02/12/2013
1.04
 200 1.10 1.10 1.04 0 0 0
29/11/2013
1.10
 0 1.10 1.10 1.10 0 0 0
28/11/2013
1.10
 3,500 1.04 1.10 1.04 0 0 0
27/11/2013
1.04
 4,420 1.04 1.04 1.01 0 0 0
26/11/2013
1.04
 100 0.98 1.04 1.04 0 100 -0.0
25/11/2013
0.98
 700 1.07 1.07 0.98 0 0 0
22/11/2013
1.07
 19,900 1.07 1.07 0.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |