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)
01/12/2023
6.18
 64,000 6.17 6.22 6.15 900 500 0.0
30/11/2023
6.17
 115,700 6.22 6.23 6.16 0 900 -0.0
29/11/2023
6.22
 44,900 6.19 6.33 6.19 0 4,000 -0.0
28/11/2023
6.19
 63,600 6.16 6.20 6.10 1,700 4,100 -0.0
27/11/2023
6.16
 78,600 6.22 6.29 6.16 0 400 -0.0
24/11/2023
6.22
 127,300 6.37 6.42 6.16 0 3,000 -0.0
23/11/2023
6.37
 108,300 6.40 6.44 6.37 0 4,800 -0.0
22/11/2023
6.40
 229,200 6.37 6.51 6.33 0 2,700 -0.0
21/11/2023
6.37
 68,500 6.23 6.42 6.26 900 3,000 -0.0
20/11/2023
6.23
 125,000 6.29 6.29 5.92 0 2,800 -0.0
17/11/2023
6.29
 196,800 6.38 6.55 6.29 2,700 1,200 0.0
16/11/2023
6.38
 113,700 6.33 6.44 6.33 0 0 0
15/11/2023
6.33
 271,300 6.26 6.56 6.33 7,900 200 0.1
14/11/2023
6.26
 122,200 6.25 6.38 6.26 4,700 200 0.0
13/11/2023
6.25
 133,400 6.35 6.41 6.17 1,100 3,200 -0.0
10/11/2023
6.35
 174,500 6.43 6.47 6.33 1,000 3,600 -0.0
09/11/2023
6.43
 265,400 6.42 6.64 6.35 300 4,000 -0.0
08/11/2023
6.42
 155,100 6.15 6.43 6.11 4,600 8,500 -0.0
07/11/2023
6.15
 265,900 6.02 6.20 5.95 2,800 10,500 -0.1
06/11/2023
6.02
 95,900 6.06 6.24 5.98 400 2,300 -0.0
03/11/2023
6.06
 115,000 5.94 6.23 5.99 0 0 0
02/11/2023
5.94
 285,900 5.55 5.94 5.58 10,700 0 0.1
01/11/2023
5.55
 83,400 5.55 5.90 5.38 4,800 100 0.0
31/10/2023
5.55
 104,600 5.89 5.91 5.55 4,000 1,600 0.0
30/10/2023
5.89
 85,100 5.92 6.08 5.84 0 3,200 -0.0
27/10/2023
5.92
 200,100 5.89 6.09 5.69 200 2,000 -0.0
26/10/2023
5.89
 423,300 6.33 6.33 5.89 1,600 2,000 -0.0
25/10/2023
6.33
 127,300 6.29 6.38 6.30 3,200 3,000 0.0
24/10/2023
6.29
 93,800 6.28 6.41 6.24 2,000 2,700 -0.0
23/10/2023
6.28
 79,700 6.38 6.47 6.26 0 100 -0.0
20/10/2023
6.38
 172,400 6.33 6.43 6.24 7,900 100 0.1
19/10/2023
6.33
 189,400 6.61 6.62 6.25 8,100 0 0.1
18/10/2023
6.61
 373,600 7.06 7.06 6.57 3,600 1,000 0.0
17/10/2023
7.06
 124,800 7.16 7.25 7.06 100 700 -0.0
16/10/2023
7.16
 234,500 7.34 7.44 7.16 0 10,300 -0.1
13/10/2023
7.34
 186,500 7.44 7.45 7.21 700 3,900 -0.0
12/10/2023
7.44
 251,100 7.46 7.61 7.37 100 13,000 -0.1
11/10/2023
7.46
 341,800 7.13 7.55 7.13 5,800 300 0.0
10/10/2023
7.13
 169,500 7.00 7.16 7.06 3,300 0 0.0
09/10/2023
7.00
 146,300 7.00 7.11 6.97 1,100 1,700 -0.0
06/10/2023
7.00
 100,200 6.98 7.11 6.93 1,100 4,100 -0.0
05/10/2023
6.98
 85,700 6.99 7.27 6.98 2,100 7,600 -0.0
04/10/2023
6.99
 182,600 6.98 7.09 6.89 12,900 600 0.1
03/10/2023
6.98
 329,700 7.44 7.44 6.92 0 14,300 -0.1
02/10/2023
7.44
 147,800 7.21 7.52 7.25 9,200 6,000 0.0
29/09/2023
7.21
 124,900 7.21 7.43 7.19 0 10,700 -0.1
28/09/2023
7.21
 130,300 7.24 7.35 7.16 3,000 0 0.0
27/09/2023
7.24
 223,100 7.25 7.34 6.93 6,200 1,100 0.0
26/09/2023
7.25
 345,800 7.34 7.68 7.16 28,700 0 0.2
25/09/2023
7.34
 464,000 7.90 7.97 7.34 0 7,300 -0.1
22/09/2023
7.90
 620,600 8.45 8.45 7.86 1,100 10,600 -0.1
21/09/2023
8.45
 253,100 8.50 8.57 8.40 0 9,200 -0.1
20/09/2023
8.50
 333,500 8.08 8.62 8.08 7,300 0 0.1
19/09/2023
8.08
 384,100 7.97 8.08 7.84 9,900 2,500 0.1
18/09/2023
7.97
 553,700 8.22 8.22 7.93 0 0 0
15/09/2023
8.22
 567,000 8.45 8.71 8.22 0 18,500 -0.2
14/09/2023
8.45
 381,100 8.86 8.90 8.45 0 0 0
13/09/2023
8.86
 509,000 8.72 9.13 8.72 0 200 -0.0
12/09/2023
8.72
 515,800 8.54 9.00 8.57 22,200 0 0.2
11/09/2023
8.54
 1,079,600 9.14 9.27 8.54 0 0 0
08/09/2023
9.14
 640,900 9.18 9.36 9.11 0 0 0
07/09/2023
9.18
 1,007,300 9.13 9.46 9.12 0 0 0
06/09/2023
9.13
 1,477,300 9.36 9.46 9.11 0 15,500 -0.2
05/09/2023
9.36
 1,208,400 9.41 9.64 9.32 0 25,000 -0.3
31/08/2023
9.41
 1,076,700 9.41 9.78 9.23 0 1,000 -0.0
30/08/2023
9.41
 924,100 9.41 9.55 9.27 0 20,800 -0.2
29/08/2023
9.41
 1,104,900 9.69 9.87 9.41 400 7,000 -0.1
28/08/2023
9.69
 964,900 9.91 9.91 9.41 2,200 39,600 -0.4
25/08/2023
9.91
 2,658,500 9.73 10.37 9.82 0 39,500 -0.4
24/08/2023
9.73
 801,600 9.46 9.78 9.50 49,100 1,100 0.5
23/08/2023
9.46
 667,500 9.32 9.73 9.18 1,800 100 0.0
22/08/2023
9.32
 570,000 9.23 9.55 8.72 14,300 9,900 0.0
21/08/2023
9.23
 1,081,800 9.18 9.23 8.55 81,700 0 0.8
18/08/2023
9.18
 1,206,500 9.87 10.05 9.18 100 14,100 -0.1
17/08/2023
9.87
 956,000 9.69 10.14 9.46 0 14,700 -0.2
16/08/2023
9.69
 1,018,500 9.91 10.10 9.55 0 337,100 -3.5
15/08/2023
9.91
 793,300 10.14 10.33 9.73 4,900 237,700 -2.5
14/08/2023
10.14
 1,098,900 9.82 10.28 10.01 18,600 1,500 0.2
11/08/2023
9.82
 632,400 9.73 9.91 9.46 6,300 2,100 0.0
10/08/2023
9.73
 930,200 10.14 10.19 9.73 7,200 3,200 0.0
09/08/2023
10.14
 1,520,700 9.59 10.24 9.59 18,700 0 0.2
08/08/2023
9.59
 850,200 9.46 9.82 9.46 59,000 0 0.6
07/08/2023
9.46
 1,726,500 9.91 9.91 9.36 6,200 300 0.1
04/08/2023
9.91
 921,800 9.82 10.10 9.64 1,000 0 0.0
03/08/2023
9.82
 2,170,700 9.87 10.42 9.59 1,300 3,500 -0.0
02/08/2023
9.87
 1,992,000 9.23 9.87 9.82 1,000 0 0.0
01/08/2023
9.23
 2,861,100 8.63 9.23 8.57 0 0 0
31/07/2023
8.63
 704,500 8.42 8.72 8.36 0 0 0
28/07/2023
8.42
 1,502,700 8.79 9.02 8.18 3,500 0 0.0
27/07/2023
8.79
 1,961,900 8.22 8.79 8.26 0 0 0
26/07/2023
8.22
 933,500 8.30 8.35 8.06 0 0 0
25/07/2023
8.30
 2,632,200 7.76 8.30 8.17 0 0 0
24/07/2023
7.76
 482,000 7.25 7.76 7.26 0 15,000 -0.1
21/07/2023
7.25
 315,900 7.40 7.43 7.24 0 0 0
20/07/2023
7.40
 412,400 7.42 7.53 7.25 15,000 0 0.1
19/07/2023
7.42
 625,300 7.18 7.62 7.21 0 0 0
18/07/2023
7.18
 414,000 7.11 7.34 6.95 0 100 -0.0
17/07/2023
7.11
 398,900 6.86 7.34 6.89 0 0 0
14/07/2023
6.86
 544,800 6.73 6.95 6.74 0 27,100 -0.2
13/07/2023
6.73
 197,900 6.70 6.78 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |