CTCP Xây dựng Phục Hưng Holdings (phc)

4.59
0.04
(0.88%)
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
(2026-02-11) 		-0.25 -5.21% 728,600 -5,500 -0.0
4.44
4.84
4.59
2 tháng
(2026-01-12) 		-0.36 -7.33% 2,255,800 -4,500 -0.0
4.44
5.06
4.59
3 tháng
(2025-12-15) 		-0.45 -9% 3,014,500 -3,400 -0.0
4.44
5.06
4.59
6 tháng
(2025-09-15) 		-1.20 -20.87% 9,299,500 -700 0.0
4.44
5.82
4.59
12 tháng
(2025-03-18) 		-0.98 -17.72% 27,721,000 -800 0.0
4.44
6.39
4.59
24 tháng
(2024-03-25) 		-2 -30.58% 45,597,200 1,815 0.0
4.44
6.55
4.59
36 tháng
(2023-03-29) 		-0.73 -13.80% 128,258,600 -520,675 -5.3
4.44
10.14
4.59
60 tháng
(2021-04-08) 		-5.75 -55.84% 378,555,900 -143,955 2.5
4.44
20.07
4.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2024
5.73
 13,500 5.88 5.94 5.70 0 0 0
23/07/2024
5.70
 26,900 5.88 5.88 5.70 0 90 -0.0
22/07/2024
5.72
 15,700 5.79 5.88 5.69 0 0 0
19/07/2024
5.85
 45,900 5.95 5.97 5.84 0 5,500 -0.0
18/07/2024
5.95
 43,900 5.89 5.95 5.88 0 0 0
17/07/2024
5.89
 75,000 6.13 6.13 5.88 0 6,200 -0.0
16/07/2024
6.08
 119,700 6.09 6.10 6.05 0 0 0
15/07/2024
6.09
 28,500 6.10 6.13 6.09 0 0 0
12/07/2024
6.10
 27,800 6.14 6.15 6.08 0 0 0
11/07/2024
6.14
 60,700 6.15 6.15 6.10 700 0 0.0
10/07/2024
6.15
 33,400 6.16 6.18 6.11 0 0 0
09/07/2024
6.17
 54,900 6.08 6.17 6.06 3,400 0 0.0
08/07/2024
6.09
 68,300 6.14 6.14 6.08 0 400 -0.0
05/07/2024
6.13
 45,200 6.09 6.13 6.09 0 0 0
04/07/2024
6.13
 50,600 6.14 6.15 6.10 0 100 -0.0
03/07/2024
6.14
 101,100 6.13 6.15 6.12 5,500 0 0.0
02/07/2024
6.13
 33,200 6.12 6.28 6.10 900 1,300 -0.0
01/07/2024
6.10
 39,100 6.15 6.15 6.06 0 2,200 -0.0
28/06/2024
6.12
 33,200 6.12 6.18 6.12 0 0 0
27/06/2024
6.15
 36,900 6.23 6.23 6.13 0 1,900 -0.0
26/06/2024
6.15
 75,300 6.15 6.15 6.14 0 4,000 -0.0
25/06/2024
6.15
 41,100 6.15 6.17 6.14 0 0 0
24/06/2024
6.12
 134,700 6.15 6.21 6.10 0 400 -0.0
21/06/2024
6.13
 209,600 6.21 6.21 6.13 0 0 0
20/06/2024
6.20
 132,600 6.22 6.22 6.13 2,400 800 0.0
19/06/2024
6.22
 86,400 6.16 6.24 6.13 2,500 0 0.0
18/06/2024
6.20
 107,700 6.16 6.26 6.16 0 3,900 -0.0
17/06/2024
6.16
 52,800 6.19 6.19 6.13 0 0 0
14/06/2024
6.16
 127,600 6.25 6.31 6.16 0 0 0
13/06/2024
6.24
 144,100 6.30 6.33 6.20 0 0 0
12/06/2024
6.24
 97,900 6.24 6.25 6.15 0 0 0
11/06/2024
6.24
 86,200 6.29 6.29 6.24 0 1,400 -0.0
10/06/2024
6.29
 198,700 6.39 6.40 6.28 0 3,600 -0.0
07/06/2024
6.39
 183,900 6.54 6.54 6.33 0 0 0
06/06/2024
6.38
 361,700 6.26 6.61 6.26 100 100 -0.0
05/06/2024
6.28
 350,700 6.20 6.36 6.20 12,800 0 0.1
04/06/2024
6.20
 46,400 6.22 6.29 6.16 0 8,400 -0.1
03/06/2024
6.21
 158,500 6.20 6.29 6.13 0 1,600 -0.0
31/05/2024
6.19
 70,500 6.25 6.25 6.19 0 300 -0.0
30/05/2024
6.25
 88,100 6.15 6.31 6.15 0 1,300 -0.0
29/05/2024
6.30
 254,500 6.21 6.38 6.13 400 0 0.0
28/05/2024
6.14
 55,400 6.16 6.22 6.12 0 2,100 -0.0
27/05/2024
6.15
 56,300 6.22 6.22 6.13 0 0 0
24/05/2024
6.13
 65,600 6.20 6.22 6.11 0 900 -0.0
23/05/2024
6.20
 174,000 6.24 6.24 6.15 0 0 0
22/05/2024
6.22
 172,100 6.24 6.26 6.21 0 0 0
21/05/2024
6.23
 241,100 6.24 6.26 6.20 300 0 0.0
20/05/2024
6.24
 111,900 6.37 6.37 6.24 2,100 1,700 0.0
17/05/2024
6.26
 48,400 6.24 6.29 6.21 0 1,000 -0.0
16/05/2024
6.26
 105,700 6.26 6.42 6.23 0 3,600 -0.0
15/05/2024
6.23
 113,100 6.27 6.36 6.22 0 0 0
14/05/2024
6.27
 92,500 6.29 6.29 6.22 0 0 0
13/05/2024
6.29
 51,900 6.31 6.31 6.20 0 0 0
10/05/2024
6.24
 92,400 6.24 6.32 6.17 0 0 0
09/05/2024
6.33
 18,100 6.43 6.43 6.16 5,500 0 0.0
08/05/2024
6.33
 170,500 6.15 6.38 6.14 0 5,500 -0.0
07/05/2024
6.23
 74,900 6.15 6.23 6.10 0 0 0
06/05/2024
6.15
 103,000 6.08 6.15 6.08 10,100 300 0.1
03/05/2024
6.08
 89,300 6.24 6.24 5.97 0 3,700 -0.0
02/05/2024
6.24
 104,000 6.24 6.33 5.92 0 0 0
26/04/2024
6.29
 216,400 6.42 6.52 6.29 0 2,100 -0.0
25/04/2024
6.29
 215,100 6.10 6.38 6.09 11,900 0 0.1
24/04/2024
6.12
 75,100 5.88 6.24 5.88 0 0 0
23/04/2024
5.86
 57,100 5.97 6.04 5.86 0 0 0
22/04/2024
5.97
 123,400 5.69 6.06 5.69 2,100 2,500 -0.0
19/04/2024
5.68
 140,500 5.63 5.74 5.58 0 0 0
17/04/2024
5.63
 47,800 5.67 5.77 5.63 0 12,900 -0.1
16/04/2024
5.67
 193,000 5.90 5.90 5.51 2,500 600 0.0
15/04/2024
5.74
 255,300 6.00 6.13 5.73 0 300 -0.0
12/04/2024
6.15
 153,900 6.29 6.29 6.14 12,900 0 0.1
11/04/2024
6.22
 76,700 6.20 6.36 6.18 600 0 0.0
10/04/2024
6.33
 67,600 6.31 6.33 6.22 300 5,900 -0.0
09/04/2024
6.30
 168,600 6.24 6.31 6.17 0 800 -0.0
08/04/2024
6.24
 88,100 6.33 6.34 6.23 0 0 0
05/04/2024
6.33
 129,300 6.33 6.41 6.16 2,500 0 0.0
04/04/2024
6.33
 145,100 6.45 6.45 6.32 4,200 13,800 -0.1
03/04/2024
6.40
 96,600 6.45 6.50 6.40 0 1,500 -0.0
02/04/2024
6.44
 237,500 6.48 6.48 6.39 0 100 -0.0
01/04/2024
6.48
 128,000 6.51 6.53 6.47 0 0 0
29/03/2024
6.51
 86,200 6.53 6.53 6.49 0 0 0
28/03/2024
6.52
 188,200 6.55 6.61 6.50 10,200 0 0.1
27/03/2024
6.55
 124,500 6.55 6.70 6.51 0 0 0
26/03/2024
6.51
 139,400 6.55 6.55 6.45 0 0 0
25/03/2024
6.55
 135,800 6.63 6.68 6.55 0 0 0
22/03/2024
6.63
 168,500 6.74 6.74 6.61 0 3,000 -0.0
21/03/2024
6.66
 383,900 6.57 6.76 6.56 5,200 1,300 0.0
20/03/2024
6.57
 101,400 6.65 6.65 6.52 0 0 0
19/03/2024
6.57
 189,100 6.58 6.75 6.55 0 0 0
18/03/2024
6.52
 399,500 6.52 6.55 6.33 1,300 0 0.0
15/03/2024
6.52
 241,700 6.49 6.55 6.47 0 1,500 -0.0
14/03/2024
6.51
 157,800 6.51 6.58 6.50 0 0 0
13/03/2024
6.51
 256,000 6.55 6.58 6.47 0 500 -0.0
12/03/2024
6.50
 107,800 6.50 6.56 6.47 0 0 0
11/03/2024
6.50
 147,900 6.55 6.61 6.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |