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)
18/04/2012
1.91
 31,200 1.91 1.94 1.88 0 0 0
17/04/2012
1.91
 43,800 1.82 1.91 1.82 0 0 0
16/04/2012
1.82
 28,400 1.76 1.88 1.76 0 0 0
13/04/2012
1.76
 16,500 1.88 1.88 1.76 0 0 0
12/04/2012
1.88
 43,300 1.79 1.88 1.82 0 0 0
11/04/2012
1.79
 8,500 1.79 1.82 1.76 0 0 0
10/04/2012
1.79
 7,700 1.79 1.79 1.70 0 0 0
09/04/2012
1.79
 4,700 1.73 1.82 1.73 0 0 0
06/04/2012
1.73
 26,500 1.70 1.79 1.70 0 0 0
05/04/2012
1.70
 14,200 1.79 1.79 1.67 0 0 0
04/04/2012
1.79
 4,300 1.79 1.79 1.70 0 0 0
03/04/2012
1.79
 2,600 1.79 1.79 1.76 0 0 0
30/03/2012
1.79
 21,500 1.82 1.82 1.70 0 0 0
29/03/2012
1.82
 12,600 1.85 1.97 1.79 0 0 0
28/03/2012
1.85
 17,300 1.85 1.97 1.85 0 0 0
27/03/2012
1.85
 12,600 1.85 1.88 1.79 0 0 0
26/03/2012
1.85
 68,100 1.76 1.85 1.82 0 0 0
23/03/2012
1.76
 3,000 1.64 1.76 1.64 0 0 0
22/03/2012
1.64
 4,700 1.70 1.73 1.64 0 0 0
21/03/2012
1.70
 17,000 1.67 1.76 1.70 0 0 0
20/03/2012
1.67
 10,700 1.79 1.79 1.67 0 0 0
19/03/2012
1.79
 300 1.79 1.79 1.79 0 0 0
16/03/2012
1.79
 6,700 1.85 1.85 1.73 0 0 0
15/03/2012
1.85
 500 1.94 1.94 1.85 0 0 0
14/03/2012
1.94
 100 1.85 1.94 1.94 0 0 0
13/03/2012
1.85
 1,700 1.79 1.85 1.79 0 0 0
12/03/2012
1.79
 700 1.82 1.82 1.79 0 0 0
09/03/2012
1.82
 4,600 1.79 1.82 1.70 0 0 0
08/03/2012
1.79
 10,700 1.97 2.03 1.79 0 0 0
07/03/2012
1.97
 800 1.88 1.97 1.82 0 0 0
06/03/2012
1.88
 13,900 2.09 2.09 1.88 0 0 0
05/03/2012
2.09
 110,900 1.97 2.09 1.91 0 0 0
02/03/2012
1.97
 5,400 1.97 1.97 1.94 0 0 0
01/03/2012
1.97
 200 1.85 1.97 1.85 0 0 0
29/02/2012
1.85
 4,100 1.79 1.91 1.85 0 0 0
28/02/2012
1.79
 1,300 1.73 1.79 1.79 0 0 0
27/02/2012
1.73
 6,900 1.58 1.73 1.67 0 0 0
24/02/2012
1.58
 7,200 1.64 1.73 1.58 0 0 0
23/02/2012
1.64
 9,800 1.73 1.85 1.61 0 0 0
22/02/2012
1.73
 100 1.67 1.73 1.73 0 0 0
21/02/2012
1.67
 1,500 1.70 1.70 1.61 0 0 0
20/02/2012
1.70
 2,600 1.64 1.70 1.70 0 0 0
17/02/2012
1.64
 200 1.64 1.64 1.64 0 0 0
16/02/2012
1.64
 100 1.61 1.64 1.64 0 0 0
15/02/2012
1.61
 6,800 1.73 1.73 1.52 0 0 0
14/02/2012
1.73
 1,100 1.61 1.73 1.55 0 300 -0.0
13/02/2012
1.61
 700 1.64 1.79 1.61 0 500 -0.0
10/02/2012
1.64
 200 1.79 1.79 1.64 0 0 0
09/02/2012
1.79
 300 1.82 1.82 1.70 0 0 0
08/02/2012
1.82
 0 1.82 1.82 1.82 0 0 0
07/02/2012
1.82
 200 1.76 1.82 1.82 0 0 0
06/02/2012
1.76
 100 1.76 1.76 1.76 0 100 -0.0
03/02/2012
1.76
 100 1.67 1.76 1.76 0 0 0
02/02/2012
1.67
 1,500 1.70 1.79 1.67 0 1,100 -0.0
01/02/2012
1.70
 0 1.70 1.70 1.70 0 0 0
31/01/2012
1.70
 100 1.61 1.70 1.70 0 0 0
30/01/2012
1.61
 0 1.61 1.61 1.61 0 0 0
20/01/2012
1.61
 0 1.61 1.61 1.61 0 0 0
19/01/2012
1.61
 0 1.61 1.61 1.61 0 0 0
18/01/2012
1.61
 100 1.55 1.61 1.61 0 0 0
17/01/2012
1.55
 500 1.64 1.64 1.55 0 0 0
16/01/2012
1.64
 0 1.64 1.64 1.64 0 0 0
13/01/2012
1.64
 0 1.64 1.64 1.64 0 0 0
12/01/2012
1.64
 0 1.64 1.64 1.64 0 0 0
11/01/2012
1.64
 300 1.61 1.67 1.64 0 0 0
10/01/2012
1.61
 2,000 1.70 1.70 1.61 0 0 0
09/01/2012
1.70
 0 1.70 1.70 1.70 0 0 0
06/01/2012
1.70
 600 1.61 1.70 1.61 0 0 0
05/01/2012
1.61
 2,500 1.70 1.70 1.61 0 0 0
04/01/2012
1.70
 3,400 1.70 1.70 1.70 0 0 0
03/01/2012
1.70
 0 1.67 1.70 1.70 0 0 0
30/12/2011
1.67
 200 1.49 1.70 1.67 0 0 0
29/12/2011
1.49
 84,200 1.61 1.67 1.49 0 0 0
28/12/2011
1.61
 63,000 1.52 1.61 1.43 0 0 0
27/12/2011
1.52
 2,400 1.61 1.61 1.52 0 0 0
26/12/2011
1.61
 100 1.73 1.73 1.61 0 0 0
23/12/2011
1.73
 7,800 1.85 1.85 1.73 0 0 0
22/12/2011
1.85
 100 1.97 1.97 1.85 0 0 0
21/12/2011
1.97
 100 2.09 2.09 1.97 0 0 0
20/12/2011
2.09
 100 2.24 2.24 2.09 0 0 0
19/12/2011
2.24
 100 2.39 2.39 2.24 0 0 0
16/12/2011
2.39
 100 2.56 2.56 2.39 0 0 0
15/12/2011
2.56
 0 2.56 2.56 2.56 0 0 0
14/12/2011
2.56
 100 2.53 2.56 2.56 0 0 0
13/12/2011
2.53
 200 2.56 2.56 2.53 0 0 0
12/12/2011
2.56
 100 2.41 2.56 2.56 0 0 0
09/12/2011
2.41
 100 2.39 2.41 2.41 0 0 0
08/12/2011
2.39
 200 2.27 2.39 2.39 0 0 0
07/12/2011
2.27
 700 2.39 2.39 2.27 0 0 0
06/12/2011
2.39
 21,500 2.53 2.53 2.39 0 0 0
05/12/2011
2.53
 5,100 2.71 2.71 2.53 0 0 0
02/12/2011
2.71
 0 2.71 2.71 2.71 0 0 0
01/12/2011
2.71
 100 2.56 2.71 2.71 0 0 0
30/11/2011
2.56
 0 2.56 2.56 2.56 0 0 0
29/11/2011
2.56
 100 2.39 2.56 2.56 0 0 0
28/11/2011
2.39
 200 2.44 2.44 2.39 0 0 0
25/11/2011
2.44
 0 2.44 2.44 2.44 0 0 0
24/11/2011
2.44
 100 2.39 2.44 2.44 0 0 0
23/11/2011
2.39
 5,400 2.41 2.41 2.27 0 0 0
22/11/2011
2.41
 0 2.41 2.41 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |