CTCP Xây dựng Phục Hưng Holdings (phc)

4.59
0.04
(0.88%)
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
(2026-02-11) 		-0.25 -5.21% 728,600 -5,500 -0.0
4.44
4.84
4.59
2 tháng
(2026-01-12) 		-0.36 -7.33% 2,255,800 -4,500 -0.0
4.44
5.06
4.59
3 tháng
(2025-12-15) 		-0.45 -9% 3,014,500 -3,400 -0.0
4.44
5.06
4.59
6 tháng
(2025-09-15) 		-1.20 -20.87% 9,299,500 -700 0.0
4.44
5.82
4.59
12 tháng
(2025-03-18) 		-0.98 -17.72% 27,721,000 -800 0.0
4.44
6.39
4.59
24 tháng
(2024-03-25) 		-2 -30.58% 45,597,200 1,815 0.0
4.44
6.55
4.59
36 tháng
(2023-03-29) 		-0.73 -13.80% 128,258,600 -520,675 -5.3
4.44
10.14
4.59
60 tháng
(2021-04-08) 		-5.75 -55.84% 378,555,900 -143,955 2.5
4.44
20.07
4.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |