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
(2025-11-05) 		-0.09 -1.77% 679,300 -5,900 -0.0
4.92
5.09
5.06
2 tháng
(2025-10-06) 		-0.82 -14.09% 3,675,800 -15,100 -0.1
4.81
5.82
5.06
3 tháng
(2025-09-08) 		-0.70 -12.28% 6,431,100 1,800 0.0
4.81
5.82
5.06
6 tháng
(2025-06-09) 		-0.09 -1.77% 20,462,600 10,800 0.1
4.81
6.39
5.06
12 tháng
(2024-12-10) 		-0.50 -9.09% 28,390,400 10,205 0.1
4.60
6.39
5.06
24 tháng
(2023-12-18) 		-1.22 -19.67% 53,002,200 8,115 0.1
4.60
6.82
5.06
36 tháng
(2022-12-21) 		-0.19 -3.60% 132,788,200 -620,075 -7.9
4.60
10.14
5.06
60 tháng
(2020-12-31) 		-4.65 -48.18% 388,395,650 -117,055 2.8
4.54
20.07
5.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
5.29
 31,500 5.28 5.32 5.27 0 0 0.0
07/04/2023
5.28
 73,300 5.46 5.46 5.23 0 0 0.0
06/04/2023
5.46
 144,000 5.39 5.55 5.28 0 0 0.0
05/04/2023
5.39
 25,500 5.34 5.39 5.32 0 0 0.0
04/04/2023
5.34
 57,000 5.31 5.36 5.28 0 0 0.0
03/04/2023
5.31
 85,300 5.27 5.33 5.23 6,500 0 0.0
31/03/2023
5.27
 22,800 5.23 5.27 5.14 0 0 0.0
30/03/2023
5.23
 48,400 5.28 5.32 5.16 10 0 0.0
29/03/2023
5.28
 3,300 5.28 5.28 5.26 0 0 0
28/03/2023
5.28
 46,300 5.27 5.32 5.27 0 0 0
27/03/2023
5.27
 11,900 5.17 5.33 5.17 0 0 0
24/03/2023
5.17
 37,300 5.17 5.23 5.17 0 10,000 -0.1
23/03/2023
5.17
 74,100 5.14 5.17 5.07 0 40,000 -0.2
22/03/2023
5.14
 76,800 5.14 5.16 5.14 0 0 0
21/03/2023
5.14
 93,700 5.19 5.19 5.11 0 0 0.0
20/03/2023
5.19
 16,000 5.30 5.30 5.19 0 0 -0.4
17/03/2023
5.30
 31,300 5.23 5.31 5.20 0 0 -0.4
16/03/2023
5.23
 8,300 5.32 5.32 5.23 0 0 -0.4
15/03/2023
5.32
 83,200 5.23 5.37 5.24 0 0 -0.4
14/03/2023
5.23
 59,200 5.42 5.42 5.20 0 0 -0.4
13/03/2023
5.42
 9,400 5.44 5.44 5.33 0 0 -0.4
10/03/2023
5.44
 23,000 5.45 5.45 5.34 0 0 -0.4
09/03/2023
5.45
 126,700 5.40 5.49 5.37 0 70,000 -0.4
08/03/2023
5.40
 20,700 5.34 5.41 5.32 0 0 -0.0
07/03/2023
5.34
 85,500 5.42 5.49 5.32 0 0 -0.0
06/03/2023
5.42
 46,000 5.37 5.51 5.42 0 0 -0.0
03/03/2023
5.37
 19,000 5.41 5.51 5.32 0 0 -0.0
02/03/2023
5.41
 51,000 5.39 5.42 5.37 0 0 -0.0
01/03/2023
5.39
 59,100 5.39 5.39 5.32 0 0 -0.0
28/02/2023
5.39
 119,000 5.34 5.42 5.00 0 4,300 -0.0
27/02/2023
5.34
 11,400 5.51 5.51 5.32 0 0 0.0
24/02/2023
5.51
 25,100 5.56 5.60 5.42 2,000 1,100 0.0
23/02/2023
5.56
 110,400 5.56 5.56 5.32 1,000 0 0.0
22/02/2023
5.56
 43,100 5.68 5.69 5.56 1,100 0 0.0
21/02/2023
5.68
 89,400 5.66 5.69 5.66 0 0 0.0
20/02/2023
5.66
 235,100 5.58 5.66 5.58 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |