CTCP Xây dựng Phục Hưng Holdings (phc)

4.70
-0.01
(-0.21%)
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
(2025-12-29) 		-0.21 -4.19% 1,399,900 1,100 0.0
4.71
5.06
4.71
2 tháng
(2025-11-28) 		-0.20 -4% 2,252,900 -4,900 -0.0
4.71
5.06
4.71
3 tháng
(2025-10-29) 		-0.21 -4.19% 3,124,200 -1,800 -0.0
4.71
5.09
4.71
6 tháng
(2025-07-31) 		-0.41 -7.87% 17,410,200 -12,600 -0.0
4.71
6.39
4.71
12 tháng
(2025-02-03) 		-0.40 -7.69% 28,826,500 5,605 0.1
4.60
6.39
4.71
24 tháng
(2024-02-07) 		-1.57 -24.66% 51,268,800 8,115 0.1
4.60
6.82
4.71
36 tháng
(2023-02-13) 		-0.77 -13.86% 128,948,900 -636,175 -8.3
4.60
10.14
4.71
60 tháng
(2021-02-22) 		-3.84 -44.48% 384,771,700 -220,155 1.5
4.54
20.07
4.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
6.70
 207,400 6.76 6.85 6.61 0 0 0
11/07/2023
6.76
 400,400 6.74 6.88 6.72 0 0 0
10/07/2023
6.74
 289,100 6.66 6.87 6.69 0 0 0
07/07/2023
6.66
 682,400 6.30 6.70 6.24 0 1,000 -0.0
06/07/2023
6.30
 146,300 6.39 6.46 6.28 0 0 0
05/07/2023
6.39
 215,000 6.36 6.50 6.39 0 0 0
04/07/2023
6.36
 175,100 6.32 6.43 6.33 0 0 0
03/07/2023
6.32
 101,600 6.25 6.43 6.26 0 0 0
30/06/2023
6.25
 120,200 6.34 6.43 6.24 0 0 0
29/06/2023
6.34
 290,500 6.34 6.55 6.33 0 0 0
28/06/2023
6.34
 141,100 6.40 6.43 6.24 0 0 0
27/06/2023
6.40
 352,300 6.44 6.44 6.32 500 0 0.0
26/06/2023
6.44
 437,200 6.79 6.79 6.44 200 0 0.0
23/06/2023
6.79
 263,500 6.93 7.06 6.78 300 0 0.0
22/06/2023
6.93
 458,000 6.98 7.11 6.89 0 0 0
21/06/2023
6.98
 368,300 6.73 6.98 6.61 0 0 0
20/06/2023
6.73
 66,600 6.70 6.84 6.59 0 0 0
19/06/2023
6.70
 281,600 6.79 6.93 6.52 0 0 0
16/06/2023
6.79
 209,800 6.88 7.10 6.70 0 0 0
15/06/2023
6.88
 280,600 6.79 6.98 6.66 0 5,000 -0.0
14/06/2023
6.79
 577,700 7.07 7.53 6.66 300 5,000 -0.0
13/06/2023
7.07
 1,305,300 6.61 7.07 6.74 0 0 0
12/06/2023
6.61
 698,100 6.22 6.66 6.03 0 0 0
09/06/2023
6.22
 206,400 6.19 6.37 6.21 10,000 0 0.1
08/06/2023
6.19
 717,600 5.78 6.19 5.77 0 0 0
07/06/2023
5.78
 77,500 5.78 5.81 5.71 0 0 0
06/06/2023
5.78
 116,300 5.74 5.79 5.65 0 0 0
05/06/2023
5.74
 116,200 5.80 5.80 5.69 0 0 0
02/06/2023
5.80
 100,700 5.83 5.86 5.74 0 0 0
01/06/2023
5.83
 142,400 5.76 5.88 5.76 0 0 0
31/05/2023
5.76
 143,100 5.74 5.88 5.69 0 0 0
30/05/2023
5.74
 162,100 5.60 5.80 5.62 0 0 0
29/05/2023
5.60
 194,000 5.38 5.62 5.42 0 0 0
26/05/2023
5.38
 67,700 5.42 5.43 5.37 0 0 0
25/05/2023
5.42
 39,400 5.43 5.46 5.38 0 0 0
24/05/2023
5.43
 21,100 5.44 5.47 5.34 0 0 0
23/05/2023
5.44
 71,300 5.36 5.50 5.42 0 0 0
22/05/2023
5.36
 65,800 5.28 5.47 5.32 0 0 0
19/05/2023
5.28
 47,000 5.41 5.41 5.23 0 0 0
18/05/2023
5.41
 24,100 5.42 5.43 5.38 0 0 0
17/05/2023
5.42
 46,600 5.40 5.44 5.39 0 0 0
16/05/2023
5.40
 112,000 5.50 5.51 5.40 0 0 0
15/05/2023
5.50
 86,500 5.48 5.57 5.48 0 0 0
12/05/2023
5.48
 114,700 5.42 5.54 5.43 0 0 0
11/05/2023
5.42
 211,900 5.29 5.55 5.30 0 0 0
10/05/2023
5.29
 88,600 5.20 5.32 5.23 0 0 0
09/05/2023
5.20
 59,700 5.20 5.26 5.19 0 0 0
08/05/2023
5.20
 33,100 5.31 5.32 5.19 0 0 0
05/05/2023
5.31
 40,200 5.32 5.33 5.23 0 0 0
04/05/2023
5.32
 13,600 5.31 5.34 5.29 0 0 0
28/04/2023
5.31
 42,700 5.32 5.32 5.23 0 0 0
27/04/2023
5.32
 23,100 5.32 5.33 5.26 0 0 0
26/04/2023
5.32
 20,400 5.28 5.32 5.23 0 0 -0.0
25/04/2023
5.28
 27,000 5.32 5.32 5.28 0 0 -0.0
24/04/2023
5.32
 27,800 5.34 5.34 5.27 0 300 -0.0
21/04/2023
5.34
 19,200 5.34 5.34 5.28 0 0 0.0
20/04/2023
5.34
 21,900 5.34 5.34 5.25 0 0 0
19/04/2023
5.34
 13,300 5.34 5.35 5.25 0 0 0.0
18/04/2023
5.34
 40,400 5.32 5.42 5.25 0 0 0.0
17/04/2023
5.32
 31,800 5.29 5.32 5.24 0 0 0.0
14/04/2023
5.29
 48,400 5.28 5.51 5.28 0 0 0.0
13/04/2023
5.28
 37,900 5.31 5.32 5.28 0 0 0.0
12/04/2023
5.31
 66,900 5.28 5.38 5.30 100 0 0.0
11/04/2023
5.28
 43,200 5.29 5.29 5.14 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |