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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |