Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/12/2024	5.45	35,300	5.48	5.48	5.45	0	0	0
12/12/2024	5.47	26,400	5.50	5.50	5.45	0	0	0
11/12/2024	5.43	11,000	5.40	5.49	5.40	0	0	0
10/12/2024	5.50	120,100	5.48	5.53	5.36	0	3,000	-0.0
09/12/2024	5.49	34,700	5.49	5.49	5.35	0	0	0
06/12/2024	5.49	25,700	5.43	5.50	5.43	0	0	0
05/12/2024	5.43	183,500	5.45	5.48	5.07	3,000	0	0.0
04/12/2024	5.45	13,600	5.47	5.54	5.26	0	2,000	-0.0
03/12/2024	5.47	39,400	5.50	5.50	5.47	0	0	0
02/12/2024	5.49	22,500	5.55	5.59	5.47	0	600	-0.0
29/11/2024	5.55	50,400	5.57	5.58	5.50	0	0	0
28/11/2024	5.51	30,100	5.50	5.56	5.50	400	0	0.0
27/11/2024	5.50	27,400	5.47	5.50	5.45	0	0	0
26/11/2024	5.54	26,800	5.55	5.55	5.50	100	0	0.0
25/11/2024	5.54	22,400	5.43	5.54	5.43	1,600	0	0.0
22/11/2024	5.43	6,900	5.50	5.55	5.43	0	400	-0.0
21/11/2024	5.55	9,100	5.50	5.56	5.48	0	0	0
20/11/2024	5.55	21,000	5.50	5.58	5.50	300	0	0.0
19/11/2024	5.50	4,100	5.57	5.57	5.40	0	0	0
18/11/2024	5.54	34,000	5.59	5.59	5.40	200	0	0.0
15/11/2024	5.41	82,400	5.65	5.65	5.40	400	0	0.0
14/11/2024	5.51	11,600	5.61	5.65	5.51	0	0	0
13/11/2024	5.54	22,500	5.69	5.69	5.40	0	0	0
12/11/2024	5.56	24,100	5.60	5.70	5.55	0	0	0
11/11/2024	5.60	19,700	5.61	5.65	5.60	0	0	0
08/11/2024	5.64	13,000	5.69	5.69	5.63	0	0	0
07/11/2024	5.65	10,400	5.65	5.65	5.61	0	0	0
06/11/2024	5.65	20,400	5.60	5.65	5.55	0	0	0
05/11/2024	5.60	18,400	5.56	5.70	5.56	0	0	0
04/11/2024	5.59	22,800	5.56	5.60	5.56	0	1,700	-0.0
01/11/2024	5.56	19,200	5.68	5.68	5.56	0	0	0
31/10/2024	5.67	20,900	5.60	5.68	5.59	0	900	-0.0
30/10/2024	5.68	15,700	5.60	5.72	5.60	0	0	0
29/10/2024	5.68	75,300	5.60	5.72	5.60	1,700	0	0.0
28/10/2024	5.60	24,300	5.50	5.60	5.45	0	0	0
25/10/2024	5.59	33,600	5.48	5.64	5.41	900	0	0.0
24/10/2024	5.60	36,200	5.69	5.69	5.50	0	1,700	-0.0
23/10/2024	5.60	20,700	5.51	5.69	5.51	0	600	-0.0
22/10/2024	5.51	123,400	5.42	5.76	5.42	0	2,300	-0.0
21/10/2024	5.39	38,100	5.55	5.55	5.39	0	0	0
18/10/2024	5.48	54,900	5.45	5.60	5.41	2,300	0	0.0
17/10/2024	5.36	36,500	5.54	5.54	5.35	0	0	0
16/10/2024	5.36	3,900	5.36	5.37	5.35	0	0	0
15/10/2024	5.36	31,900	5.40	5.40	5.33	300	0	0.0
14/10/2024	5.42	81,700	5.36	5.45	5.36	0	0	0
11/10/2024	5.39	16,600	5.40	5.40	5.35	0	0	0
10/10/2024	5.40	67,400	5.25	5.45	5.25	0	0	0
09/10/2024	5.45	34,700	5.40	5.47	5.40	0	400	-0.0
08/10/2024	5.45	36,500	5.49	5.50	5.44	0	0	0
07/10/2024	5.45	23,500	5.46	5.46	5.40	1,700	0	0.0
04/10/2024	5.46	5,100	5.40	5.56	5.35	400	0	0.0
03/10/2024	5.46	29,200	5.40	5.50	5.40	300	0	0.0
02/10/2024	5.47	21,200	5.47	5.53	5.47	0	0	0
01/10/2024	5.47	77,000	5.48	5.54	5.47	0	0	0
30/09/2024	5.47	27,300	5.45	5.48	5.45	0	0	0
27/09/2024	5.48	17,300	5.45	5.55	5.45	0	0	0
26/09/2024	5.44	50,500	5.50	5.59	5.43	0	400	-0.0
25/09/2024	5.50	66,400	5.45	5.56	5.45	0	500	-0.0
24/09/2024	5.49	16,700	5.47	5.56	5.45	0	0	0
23/09/2024	5.56	138,000	5.50	5.60	5.40	400	0	0.0
20/09/2024	5.58	64,000	5.50	5.60	5.50	500	0	0.0
19/09/2024	5.50	62,500	5.45	5.59	5.45	0	0	0
18/09/2024	5.51	56,500	5.60	5.60	5.51	0	1,100	-0.0
17/09/2024	5.60	54,300	5.60	5.68	5.57	0	0	0
16/09/2024	5.60	69,200	5.66	5.70	5.60	0	0	0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
13/09/2024	5.66	76,700	5.82	5.82	5.60	0	6,700	-0.0
12/09/2024	5.60	68,800	5.77	5.77	5.57	1,100	0	0.0
11/09/2024	5.60	50,200	5.67	5.67	5.57	0	600	-0.0
10/09/2024	5.67	57,800	5.65	5.69	5.64	0	500	-0.0
09/09/2024	5.65	35,200	5.65	5.65	5.46	0	0	0
06/09/2024	5.65	44,300	5.69	5.69	5.32	1,000	0	0.0
05/09/2024	5.69	109,100	6.01	6.01	5.66	1,000	1,700	-0.0
04/09/2024	5.65	168,200	5.35	5.65	5.35	6,700	500	0.0
30/08/2024	5.28	85,700	5.32	5.45	5.23	0	2,300	-0.0
29/08/2024	5.32	41,500	5.46	5.46	5.32	1,700	0	0.0
28/08/2024	5.42	20,500	5.42	5.48	5.42	0	3,500	-0.0
27/08/2024	5.42	26,200	5.41	5.42	5.40	0	0	0
26/08/2024	5.41	177,900	5.42	5.43	5.41	2,800	1,100	0.0
23/08/2024	5.42	43,600	5.44	5.44	5.41	0	300	-0.0
22/08/2024	5.44	55,200	5.50	5.50	5.42	0	1,200	-0.0
21/08/2024	5.46	32,100	5.45	5.47	5.38	0	500	-0.0
20/08/2024	5.47	130,200	5.45	5.49	5.43	0	0	0
19/08/2024	5.45	108,200	5.39	5.46	5.34	2,500	3,000	-0.0
16/08/2024	5.40	102,800	5.42	5.42	5.35	4,100	1,700	0.0
15/08/2024	5.32	4,100	5.32	5.32	5.31	0	600	-0.0
14/08/2024	5.32	35,400	5.32	5.40	5.23	0	100	-0.0
13/08/2024	5.32	46,500	5.43	5.44	5.32	0	1,700	-0.0
12/08/2024	5.44	38,600	5.25	5.44	5.25	2,800	0	0.0
09/08/2024	5.42	25,400	5.43	5.48	5.37	0	100	-0.0
08/08/2024	5.44	18,200	5.46	5.51	5.38	0	1,400	-0.0
07/08/2024	5.46	66,400	5.64	5.64	5.32	0	0	0
06/08/2024	5.48	76,800	5.32	5.48	4.83	2,600	0	0.0
05/08/2024	5.19	59,700	5.32	5.54	5.19	3,100	0	0.0
02/08/2024	5.55	98,900	5.65	5.65	5.33	100	0	0.0
01/08/2024	5.59	78,200	5.66	5.66	5.59	0	0	0
31/07/2024	5.66	78,600	5.69	5.71	5.62	0	2,600	-0.0
30/07/2024	5.69	40,900	5.76	5.77	5.69	0	0	0
29/07/2024	5.76	72,200	5.88	5.88	5.75	0	0	0
26/07/2024	5.77	74,300	5.76	5.82	5.69	800	0	0.0
25/07/2024	5.76	15,700	5.72	5.86	5.72	1,800	0	0.0

Page:
<<
4
5
6
>>

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

CTCP Xây dựng Phục Hưng Holdings (phc)

THỐNG KÊ GIAO DỊCH