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
(2025-11-04) 		-0.03 -0.59% 676,600 -5,900 -0.0
4.92
5.09
5
2 tháng
(2025-10-06) 		-0.78 -13.40% 3,605,400 -15,100 -0.1
4.81
5.82
5
3 tháng
(2025-09-05) 		-0.85 -14.43% 6,648,700 -2,000 -0.0
4.81
5.89
5
6 tháng
(2025-06-09) 		-0.05 -0.98% 20,392,200 10,800 0.1
4.81
6.39
5
12 tháng
(2024-12-09) 		-0.45 -8.20% 28,354,700 10,205 0.1
4.60
6.39
5
24 tháng
(2023-12-15) 		-1.32 -20.78% 53,094,900 8,115 0.1
4.60
6.82
5
36 tháng
(2022-12-20) 		-0.24 -4.52% 133,204,800 -617,075 -7.8
4.60
10.14
5
60 tháng
(2020-12-30) 		-4.84 -48.99% 388,758,710 -117,055 2.8
4.54
20.07
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
6.55
 210,900 6.57 6.59 6.44 0 0 0
07/03/2024
6.59
 161,600 6.59 6.63 6.55 0 7,000 -0.0
06/03/2024
6.61
 91,000 6.65 6.67 6.58 0 0 0
05/03/2024
6.59
 225,000 6.70 6.70 6.56 0 0 0
04/03/2024
6.70
 420,700 6.61 6.71 6.59 500 100 0.0
01/03/2024
6.61
 137,400 6.55 6.61 6.54 7,000 0 0.1
29/02/2024
6.55
 291,500 6.66 6.66 6.53 0 400 -0.0
28/02/2024
6.66
 285,600 6.87 6.87 6.63 1,000 0 0.0
27/02/2024
6.82
 226,300 6.88 6.89 6.71 3,100 0 0.0
26/02/2024
6.79
 473,500 6.70 6.87 6.62 400 17,500 -0.1
23/02/2024
6.66
 952,700 6.58 6.93 6.56 0 2,000 -0.0
22/02/2024
6.54
 509,900 6.56 6.60 6.51 15,000 0 0.1
21/02/2024
6.54
 135,300 6.57 6.60 6.45 0 1,100 -0.0
20/02/2024
6.61
 155,700 6.72 6.72 6.54 0 0 0
19/02/2024
6.61
 214,800 6.43 6.61 6.43 1,500 1,400 0.0
16/02/2024
6.42
 161,700 6.40 6.44 6.40 0 0 0
15/02/2024
6.38
 117,600 6.37 6.43 6.34 2,600 0 0.0
07/02/2024
6.37
 66,000 6.33 6.37 6.31 0 0 0
06/02/2024
6.35
 68,100 6.33 6.42 6.30 0 200 -0.0
05/02/2024
6.31
 149,500 6.35 6.43 6.24 300 700 -0.0
02/02/2024
6.35
 162,100 6.33 6.43 6.33 0 800 -0.0
01/02/2024
6.31
 56,800 6.33 6.43 6.31 0 800 -0.0
31/01/2024
6.34
 139,800 6.49 6.51 6.33 0 0 0
30/01/2024
6.49
 221,500 6.32 6.52 6.29 3,400 3,500 -0.0
29/01/2024
6.33
 45,200 6.33 6.43 6.30 0 0 0
26/01/2024
6.33
 44,200 6.41 6.41 6.33 0 300 -0.0
25/01/2024
6.41
 109,700 6.33 6.43 6.33 0 0 0
24/01/2024
6.32
 77,000 6.33 6.43 6.32 100 0 0.0
23/01/2024
6.36
 49,500 6.31 6.37 6.31 0 0 0
22/01/2024
6.37
 79,100 6.37 6.38 6.31 300 0 0.0
19/01/2024
6.37
 54,100 6.35 6.41 6.35 0 0 0
18/01/2024
6.34
 67,700 6.38 6.38 6.29 4,200 0 0.0
17/01/2024
6.33
 88,900 6.34 6.38 6.33 0 0 0
16/01/2024
6.35
 92,100 6.34 6.35 6.29 0 0 0
15/01/2024
6.34
 63,000 6.30 6.37 6.30 0 0 0
12/01/2024
6.29
 229,100 6.34 6.37 6.28 0 0 0
11/01/2024
6.43
 51,700 6.46 6.46 6.38 0 0 0
10/01/2024
6.41
 199,700 6.44 6.49 6.41 0 0 0
09/01/2024
6.44
 68,100 6.44 6.47 6.40 0 0 0
08/01/2024
6.44
 187,400 6.52 6.52 6.43 0 0 0
05/01/2024
6.44
 152,000 6.56 6.56 6.44 0 0 0
04/01/2024
6.47
 67,100 6.54 6.56 6.44 0 0 0
03/01/2024
6.54
 244,400 6.38 6.56 6.35 0 900 -0.0
02/01/2024
6.37
 70,200 6.43 6.44 6.37 0 0 0
29/12/2023
6.37
 88,500 6.45 6.45 6.37 0 0 0
28/12/2023
6.45
 144,300 6.36 6.45 6.37 0 0 0
27/12/2023
6.36
 90,300 6.34 6.41 6.35 0 0 0
26/12/2023
6.34
 124,100 6.33 6.40 6.34 0 0 0
25/12/2023
6.33
 136,500 6.24 6.41 6.24 0 0 0
22/12/2023
6.24
 47,000 6.31 6.33 6.24 0 0 0
21/12/2023
6.31
 21,100 6.24 6.31 6.24 0 0 0
20/12/2023
6.24
 104,400 6.24 6.41 6.18 0 0 0
19/12/2023
6.24
 79,700 6.22 6.33 6.14 0 0 0
18/12/2023
6.22
 144,000 6.36 6.51 6.22 0 0 0
15/12/2023
6.36
 163,100 6.50 6.55 6.33 0 0 0
14/12/2023
6.50
 115,000 6.45 6.56 6.44 0 0 0
13/12/2023
6.45
 175,600 6.55 6.63 6.44 900 0 0.0
12/12/2023
6.55
 66,000 6.47 6.55 6.48 0 0 0
11/12/2023
6.47
 110,100 6.54 6.55 6.47 0 0 0
08/12/2023
6.54
 162,600 6.59 6.66 6.49 0 0 0
07/12/2023
6.59
 232,700 6.70 6.77 6.43 0 0 0
06/12/2023
6.70
 183,500 6.56 6.74 6.62 0 0 0
05/12/2023
6.56
 404,300 6.33 6.56 6.33 0 900 -0.0
04/12/2023
6.33
 169,300 6.18 6.37 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |