CTCP Xây dựng Phục Hưng Holdings (phc)

3.99
-0.29
(-6.78%)
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
(2026-06-29) 		-0.30 -6.47% 344,600 0 0
4.28
4.64
4.28
2 tháng
(2026-05-29) 		-0.45 -9.39% 690,400 -1,100 0
4.28
4.82
4.28
3 tháng
(2026-04-29) 		-0.66 -13.20% 954,100 -1,000 0
4.28
5.05
4.28
6 tháng
(2026-01-29) 		-0.34 -7.26% 3,031,900 -6,500 -0.0
4.28
5.19
4.28
12 tháng
(2025-08-04) 		-0.88 -16.86% 20,414,000 -38,400 -0.2
4.28
6.39
4.28
24 tháng
(2024-08-07) 		-1.12 -20.55% 37,765,100 3,905 0.1
4.28
6.39
4.28
36 tháng
(2023-08-14) 		-5.80 -57.22% 93,339,300 -596,185 -6.3
4.28
10.14
4.28
60 tháng
(2021-08-23) 		-12.76 -74.62% 317,988,800 -687,355 -7.1
4.28
20.07
4.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2012
1.55
 1,700 1.46 1.55 1.49 0 0 0
10/07/2012
1.46
 8,000 1.46 1.46 1.34 0 0 0
09/07/2012
1.46
 3,600 1.40 1.46 1.34 0 0 0
06/07/2012
1.40
 1,900 1.40 1.40 1.37 0 0 0
05/07/2012
1.40
 1,000 1.43 1.43 1.40 0 0 0
04/07/2012
1.43
 1,300 1.43 1.46 1.34 0 0 0
03/07/2012
1.43
 800 1.43 1.43 1.37 0 0 0
02/07/2012
1.43
 800 1.49 1.49 1.43 0 0 0
29/06/2012
1.49
 0 1.49 1.49 1.49 0 0 0
28/06/2012
1.49
 5,500 1.49 1.49 1.40 0 0 0
27/06/2012
1.49
 3,500 1.49 1.49 1.40 0 0 0
26/06/2012
1.49
 3,100 1.58 1.58 1.49 0 0 0
25/06/2012
1.58
 1,200 1.55 1.58 1.49 0 0 0
22/06/2012
1.55
 0 1.55 1.55 1.55 0 0 0
21/06/2012
1.55
 4,800 1.64 1.64 1.55 0 0 0
20/06/2012
1.64
 0 1.64 1.64 1.64 0 0 0
19/06/2012
1.64
 4,200 1.67 1.67 1.58 0 0 0
18/06/2012
1.67
 100 1.70 1.70 1.67 0 0 0
15/06/2012
1.70
 1,300 1.67 1.70 1.64 0 0 0
14/06/2012
1.67
 9,700 1.67 1.67 1.58 0 0 0
13/06/2012
1.67
 6,100 1.61 1.67 1.61 0 0 0
12/06/2012
1.61
 14,500 1.73 1.73 1.61 0 0 0
11/06/2012
1.73
 6,000 1.79 1.79 1.73 0 0 0
08/06/2012
1.79
 18,200 1.82 1.82 1.70 0 0 0
07/06/2012
1.82
 28,300 1.79 1.82 1.73 0 0 0
06/06/2012
1.79
 100 1.76 1.79 1.79 0 0 0
05/06/2012
1.76
 6,500 1.73 1.76 1.64 0 0 0
04/06/2012
1.73
 13,300 1.76 1.76 1.64 0 0 0
01/06/2012
1.76
 8,300 1.79 1.82 1.70 0 0 0
31/05/2012
1.79
 2,400 1.79 1.79 1.67 0 0 0
30/05/2012
1.79
 5,200 1.82 1.82 1.73 0 0 0
29/05/2012
1.82
 31,900 1.85 1.85 1.76 0 0 0
28/05/2012
1.85
 12,000 1.85 1.88 1.73 0 0 0
25/05/2012
1.85
 28,300 1.76 1.88 1.79 0 0 0
24/05/2012
1.76
 5,300 1.73 1.79 1.61 0 0 0
23/05/2012
1.73
 14,700 1.85 1.85 1.73 0 0 0
22/05/2012
1.85
 5,500 1.91 1.91 1.82 0 0 0
21/05/2012
1.91
 21,100 1.79 1.91 1.82 0 0 0
18/05/2012
1.79
 17,600 1.79 1.79 1.70 0 0 0
17/05/2012
1.79
 26,800 1.94 1.97 1.79 0 0 0
16/05/2012
1.94
 39,600 1.85 1.94 1.79 0 0 0
15/05/2012
1.85
 32,000 1.97 1.97 1.85 0 0 0
14/05/2012
1.97
 54,400 2.09 2.15 1.97 0 0 0
11/05/2012
2.09
 73,600 2.21 2.36 2.09 0 0 0
10/05/2012
2.21
 123,600 2.09 2.21 2.15 0 0 0
09/05/2012
2.09
 44,100 2.06 2.09 2.03 0 0 0
08/05/2012
2.06
 59,900 2.24 2.24 2.06 0 0 0
07/05/2012
2.24
 22,300 2.12 2.24 2.12 0 0 0
04/05/2012
2.12
 103,500 2.00 2.12 2.06 0 0 0
03/05/2012
2.00
 42,800 2.00 2.09 2.00 0 0 0
02/05/2012
2.00
 108,300 1.88 2.00 1.88 0 0 0
27/04/2012
1.88
 37,300 1.91 1.94 1.79 0 0 0
26/04/2012
1.91
 16,200 1.94 1.94 1.82 0 0 0
25/04/2012
1.94
 21,200 1.88 1.94 1.85 0 0 0
24/04/2012
1.88
 4,400 1.85 1.88 1.82 0 0 0
23/04/2012
1.85
 23,600 1.88 1.91 1.82 0 0 0
20/04/2012
1.88
 14,900 1.91 1.91 1.88 0 0 0
19/04/2012
1.91
 57,600 1.91 2.03 1.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |