CTCP Xây dựng Phục Hưng Holdings (phc)

4.64
-0.01
(-0.22%)
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
(2026-05-13) 		-0.31 -6.25% 276,900 -1,000 0
4.64
5.05
4.64
2 tháng
(2026-04-13) 		-0.51 -9.88% 723,700 -1,000 0
4.64
5.16
4.64
3 tháng
(2026-03-16) 		0.05 1.09% 1,396,200 -1,000 0
4.45
5.19
4.64
6 tháng
(2025-12-15) 		-0.35 -7% 4,447,900 -4,400 -0.0
4.44
5.19
4.64
12 tháng
(2025-06-17) 		-0.42 -8.28% 24,931,900 6,400 0.1
4.44
6.39
4.64
24 tháng
(2024-06-24) 		-1.47 -24.06% 39,043,300 -1,885 0.0
4.44
6.39
4.64
36 tháng
(2023-06-28) 		-1.69 -26.70% 120,318,300 -529,285 -5.6
4.44
10.14
4.64
60 tháng
(2021-07-08) 		-8.97 -65.87% 344,002,800 -756,655 -7.9
4.44
20.07
4.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |