Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
7
8
9
>>

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

CTCP Xây dựng Phục Hưng Holdings (phc)

THỐNG KÊ GIAO DỊCH