CTCP Xây dựng Phục Hưng Holdings (phc)

4.69
-0.02
(-0.42%)
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)
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
17/02/2023
5.58
 107,200 5.62 5.65 5.55 0 0 0.1
16/02/2023
5.62
 129,300 5.60 5.65 5.47 0 0 0.1
15/02/2023
5.60
 45,500 5.51 5.60 5.50 0 0 0.1
14/02/2023
5.51
 32,500 5.57 5.66 5.43 0 0 0.1
13/02/2023
5.57
 83,000 5.69 5.69 5.40 0 0 0.1
10/02/2023
5.69
 40,800 5.74 5.74 5.55 21,900 0 0.1
09/02/2023
5.74
 126,600 5.56 5.74 5.55 0 0 0.0
08/02/2023
5.56
 194,900 5.69 5.74 5.56 0 0 0.0
07/02/2023
5.69
 165,400 5.69 5.78 5.65 0 0 0.0
06/02/2023
5.69
 128,000 5.75 5.77 5.60 0 0 0.0
03/02/2023
5.75
 159,400 5.77 5.78 5.69 0 0 0.0
02/02/2023
5.77
 180,900 5.82 5.83 5.67 0 0 0.0
01/02/2023
5.82
 283,900 5.82 5.89 5.75 0 0 0.0
31/01/2023
5.82
 196,700 5.81 5.83 5.75 0 0 0.0
30/01/2023
5.81
 254,700 5.77 5.92 5.78 0 0 0.0
27/01/2023
5.77
 285,100 5.74 5.81 5.74 0 0 0.0
19/01/2023
5.74
 30,300 5.72 5.88 5.60 0 0 0.0
18/01/2023
5.72
 125,900 5.69 5.75 5.65 0 0 0.0
17/01/2023
5.69
 212,900 5.54 5.69 5.54 0 0 0.0
16/01/2023
5.54
 120,900 5.51 5.59 5.51 0 0 0.0
13/01/2023
5.51
 81,500 5.51 5.62 5.47 0 0 0.0
12/01/2023
5.51
 153,100 5.55 5.60 5.51 6,000 0 0.0
11/01/2023
5.55
 217,900 5.54 5.61 5.51 0 0 0.0
10/01/2023
5.54
 125,200 5.55 5.57 5.32 0 0 0.0
09/01/2023
5.55
 185,500 5.55 5.60 5.51 0 0 0.0
06/01/2023
5.55
 191,000 5.73 5.78 5.55 0 0 0.0
05/01/2023
5.73
 339,900 5.54 5.74 5.42 200 0 0.0
04/01/2023
5.54
 305,900 5.49 5.59 5.49 0 2,300 -0.0
03/01/2023
5.49
 262,400 5.31 5.54 5.32 0 2,400 -0.0
30/12/2022
5.31
 17,800 5.28 5.36 5.28 100 300 -0.0
29/12/2022
5.28
 52,300 5.28 5.41 5.28 0 0 -0.0
28/12/2022
5.28
 173,700 5.15 5.28 5.15 0 0 -0.0
27/12/2022
5.15
 223,700 5.14 5.19 5.14 0 0 -0.0
26/12/2022
5.14
 293,900 5.32 5.40 5.05 0 0 -0.0
23/12/2022
5.32
 229,000 5.19 5.40 5.19 0 0 -0.0
22/12/2022
5.19
 232,900 5.19 5.40 5.10 0 0 -0.0
21/12/2022
5.19
 331,700 5.28 5.37 5.02 0 6,000 -0.0
20/12/2022
5.28
 487,000 5.66 5.66 5.26 3,000 0 0.0
19/12/2022
5.66
 378,800 5.88 5.88 5.66 2,000 0 0.0
16/12/2022
5.88
 292,000 5.99 6.30 5.70 0 2,000 -0.0
15/12/2022
5.99
 198,100 6.11 6.12 5.86 0 0 0.0
14/12/2022
6.11
 219,800 6.07 6.26 5.97 0 0 0.0
13/12/2022
6.07
 266,000 6.30 6.38 5.88 2,100 0 0.0
12/12/2022
6.30
 330,100 5.89 6.30 6.29 0 0 0.0
09/12/2022
5.89
 599,700 5.51 5.89 5.42 1,000 0 0.0
08/12/2022
5.51
 119,800 5.46 5.62 5.51 0 0 0.0
07/12/2022
5.46
 174,000 5.60 5.65 5.32 100 0 0.0
06/12/2022
5.60
 133,700 5.78 5.79 5.60 0 0 0.0
05/12/2022
5.78
 186,200 5.60 5.78 5.61 0 0 0.0
02/12/2022
5.60
 117,300 5.59 5.67 5.42 100 0 0.0
01/12/2022
5.59
 130,500 5.59 5.78 5.59 200 0 0.0
30/11/2022
5.59
 145,600 5.51 5.64 5.51 200 0 0.0
29/11/2022
5.51
 146,400 5.65 5.99 5.51 0 0 0.0
28/11/2022
5.65
 347,200 5.28 5.65 5.28 600 100 0.0
25/11/2022
5.28
 162,000 5.19 5.32 5.14 1,200 2,600 -0.0
24/11/2022
5.19
 181,700 5.18 5.19 5.06 0 2,800 -0.0
23/11/2022
5.18
 86,400 5.32 5.32 5.14 0 2,100 -0.0
22/11/2022
5.32
 160,400 5.05 5.32 5.05 0 5,300 -0.0
21/11/2022
5.05
 56,400 5.00 5.32 4.79 0 1,100 -0.0
18/11/2022
5.00
 370,800 4.87 5.02 4.87 4,700 100 0.0
17/11/2022
4.87
 251,300 4.84 5.05 4.81 1,300 3,600 -0.0
16/11/2022
4.84
 335,800 4.54 4.86 4.23 5,700 2,400 0.0
15/11/2022
4.54
 115,700 4.88 4.96 4.54 0 770 -0.0
14/11/2022
4.88
 224,000 5.14 5.14 4.78 0 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |