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)
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
11/11/2022
5.14
 448,900 5.08 5.36 4.82 1,700 5,700 -0.0
10/11/2022
5.08
 52,500 5.45 5.45 5.08 100 3,400 -0.0
09/11/2022
5.45
 122,700 5.14 5.50 5.15 10,100 7,100 0.0
08/11/2022
5.14
 163,800 5.23 5.32 4.91 2,800 700 0.0
07/11/2022
5.23
 128,200 5.59 5.61 5.23 0 7,300 -0.0
04/11/2022
5.59
 24,600 5.84 5.84 5.58 0 4,000 -0.0
03/11/2022
5.84
 64,300 5.97 5.97 5.73 0 7,700 -0.0
02/11/2022
5.97
 48,800 5.97 5.97 5.89 200 3,500 -0.0
01/11/2022
5.97
 123,700 5.89 6.14 5.84 1,100 2,300 -0.0
31/10/2022
5.89
 45,700 5.93 5.97 5.67 0 0 -0.0
28/10/2022
5.93
 37,500 5.98 5.98 5.88 90 300 -0.0
27/10/2022
5.98
 219,500 5.60 5.99 5.53 3,100 200 0.0
26/10/2022
5.60
 152,700 5.55 5.69 5.51 700 9,400 -0.1
25/10/2022
5.55
 226,600 5.42 5.55 5.05 2,900 1,200 0.0
24/10/2022
5.42
 166,400 5.78 5.78 5.38 100 12,300 -0.1
21/10/2022
5.78
 117,200 5.88 5.92 5.60 300 6,500 -0.0
20/10/2022
5.88
 67,900 5.91 5.93 5.66 0 7,700 -0.0
19/10/2022
5.91
 36,300 5.90 5.97 5.84 1,500 1,100 0.0
18/10/2022
5.90
 89,600 5.95 5.96 5.83 1,000 11,800 -0.1
17/10/2022
5.95
 47,000 5.84 5.95 5.53 0 3,000 -0.0
14/10/2022
5.84
 77,900 5.82 5.96 5.78 3,800 2,700 0.0
13/10/2022
5.82
 295,000 5.92 6.01 5.53 0 5,100 -0.0
12/10/2022
5.92
 135,300 5.88 5.95 5.65 7,200 5,200 0.0
11/10/2022
5.88
 92,200 5.95 5.95 5.58 0 10,600 -0.1
10/10/2022
5.95
 132,300 5.88 5.97 5.55 0 6,800 -0.0
07/10/2022
5.88
 205,400 6.02 6.05 5.74 0 17,300 -0.1
06/10/2022
6.02
 182,300 6.38 6.43 6.02 0 7,600 -0.0
05/10/2022
6.38
 235,400 6.08 6.38 6.16 6,100 0 0.0
04/10/2022
6.08
 244,600 6.07 6.33 6.07 19,700 3,500 0.1
03/10/2022
6.07
 402,200 6.52 6.52 6.07 3,400 1,200 0.0
30/09/2022
6.52
 406,200 6.65 6.65 6.27 200 7,400 -0.1
29/09/2022
6.65
 147,600 6.66 6.72 6.56 4,900 14,000 -0.1
28/09/2022
6.66
 165,600 6.72 6.84 6.53 0 13,300 -0.1
27/09/2022
6.72
 371,000 6.71 6.74 6.61 4,100 10,200 -0.0
26/09/2022
6.71
 401,000 7.21 7.22 6.71 13,500 19,200 -0.0
23/09/2022
7.21
 351,400 7.18 7.41 7.19 12,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |