CTCP Xây dựng Phục Hưng Holdings (phc)

3.99
-0.29
(-6.78%)
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
(2026-06-29) 		-0.30 -6.47% 344,600 0 0
4.28
4.64
4.28
2 tháng
(2026-05-29) 		-0.45 -9.39% 690,400 -1,100 0
4.28
4.82
4.28
3 tháng
(2026-04-29) 		-0.66 -13.20% 954,100 -1,000 0
4.28
5.05
4.28
6 tháng
(2026-01-29) 		-0.34 -7.26% 3,031,900 -6,500 -0.0
4.28
5.19
4.28
12 tháng
(2025-08-04) 		-0.88 -16.86% 20,414,000 -38,400 -0.2
4.28
6.39
4.28
24 tháng
(2024-08-07) 		-1.12 -20.55% 37,765,100 3,905 0.1
4.28
6.39
4.28
36 tháng
(2023-08-14) 		-5.80 -57.22% 93,339,300 -596,185 -6.3
4.28
10.14
4.28
60 tháng
(2021-08-23) 		-12.76 -74.62% 317,988,800 -687,355 -7.1
4.28
20.07
4.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |