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)
23/09/2022
7.21
 351,400 7.18 7.41 7.19 12,100 0 0.1
22/09/2022
7.18
 205,500 7.33 7.33 7.11 5,600 34,100 -0.2
21/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
21/09/2022
7.33
 266,200 7.25 7.45 7.20 7,100 19,600 -0.1
20/09/2022
7.25
 419,100 7.18 7.44 7.20 21,600 0 0.2
19/09/2022
7.18
 295,100 7.24 7.29 7.15 0 14,800 -0.1
16/09/2022
7.24
 215,300 7.29 7.38 7.14 11,400 2,800 0.1
15/09/2022
7.29
 325,400 7.34 7.42 7.29 12,400 0 0.1
14/09/2022
7.34
 318,400 7.39 7.41 7.11 8,700 1,000 0.0
13/09/2022
7.39
 484,100 7.42 7.49 7.30 7,200 5,300 0.0
12/09/2022
7.42
 569,600 6.99 7.46 7.09 25,300 0 -0.0
09/09/2022
6.99
 440,400 6.92 7.04 6.84 600 4,600 -0.0
08/09/2022
6.92
 200,900 6.99 7.09 6.89 0 18,800 -0.2
07/09/2022
6.99
 179,900 7.08 7.13 6.99 7,800 7,500 0.0
06/09/2022
7.08
 223,400 7.06 7.17 7.01 3,300 1,800 0.0
05/09/2022
7.06
 252,700 7.13 7.23 7.05 1,000 7,000 -0.1
31/08/2022
7.13
 216,200 7.13 7.17 6.99 4,700 1,100 0.0
30/08/2022
7.13
 193,100 7.08 7.25 7.09 800 3,400 -0.0
29/08/2022
7.08
 407,000 7.27 7.27 6.92 2,000 17,400 -0.1
26/08/2022
7.27
 296,500 7.49 7.50 7.27 5,000 17,000 -0.1
25/08/2022
7.49
 153,800 7.49 7.57 7.44 0 2,500 -0.0
24/08/2022
7.49
 547,500 7.21 7.50 7.21 19,700 0 0.2
23/08/2022
7.21
 220,300 7.14 7.24 7.02 11,200 200 0.1
22/08/2022
7.14
 421,000 7.19 7.21 7.06 0 7,400 -0.1
19/08/2022
7.19
 288,200 7.25 7.26 7.17 12,100 1,400 0.1
18/08/2022
7.25
 210,700 7.25 7.26 7.17 7,600 800 0.1
17/08/2022
7.25
 192,800 7.28 7.34 7.21 15,100 2,200 0.1
16/08/2022
7.28
 161,500 7.24 7.29 7.19 5,900 3,000 0.0
15/08/2022
7.24
 227,800 7.15 7.33 7.17 2,200 1,900 0.0
12/08/2022
7.15
 153,600 7.13 7.16 7.04 0 2,400 -0.0
11/08/2022
7.13
 200,300 7.32 7.40 7.13 5,400 17,300 -0.1
10/08/2022
7.32
 309,500 7.15 7.38 7.17 4,500 6,200 -0.0
09/08/2022
7.15
 218,600 7.04 7.24 7.04 11,700 0 0.1
08/08/2022
7.04
 127,900 7.03 7.09 6.97 5,100 400 0.0
05/08/2022
7.03
 146,200 7.04 7.04 6.85 4,900 900 0.0
04/08/2022
7.04
 178,900 7.04 7.22 7.00 2,100 3,100 -0.0
03/08/2022
7.04
 108,300 7.04 7.09 6.95 4,500 2,000 0.0
02/08/2022
7.04
 351,000 6.89 7.17 6.88 9,000 600 0.1
01/08/2022
6.89
 157,100 6.83 6.92 6.83 7,400 0 0.1
29/07/2022
6.83
 176,300 6.79 6.89 6.79 11,000 0 0.1
28/07/2022
6.79
 172,100 6.64 6.84 6.69 13,600 0 0.1
27/07/2022
6.64
 131,300 6.73 6.73 6.64 6,900 200 0.1
26/07/2022
6.73
 95,900 6.79 6.79 6.59 2,300 1,200 0.0
25/07/2022
6.79
 155,100 6.84 6.84 6.61 1,700 4,700 -0.0
22/07/2022
6.84
 128,800 6.83 6.85 6.79 7,500 500 0.1
21/07/2022
6.83
 122,300 6.90 6.90 6.82 300 800 -0.0
20/07/2022
6.90
 382,300 6.89 7.04 6.84 2,600 5,100 -0.0
19/07/2022
6.89
 142,700 6.84 7.04 6.79 5,100 5,600 -0.0
18/07/2022
6.84
 156,300 6.64 6.84 6.67 4,100 800 0.0
15/07/2022
6.64
 271,000 6.49 6.83 6.49 5,600 600 0.0
14/07/2022
6.49
 169,300 6.47 6.56 6.29 6,600 0 0.1
13/07/2022
6.47
 183,400 6.46 6.67 6.38 3,700 6,900 -0.0
12/07/2022
6.46
 382,500 6.23 6.59 6.17 6,800 15,400 -0.1
11/07/2022
6.23
 129,500 6.14 6.28 6.09 7,900 0 0.1
08/07/2022
6.14
 137,700 6.07 6.24 6.02 1,100 2,200 0.1
07/07/2022
6.07
 104,800 6.00 6.07 5.93 0 1,800 -0.0
06/07/2022
6.00
 103,000 6.14 6.17 5.92 0 4,800 -0.0
05/07/2022
6.14
 79,300 6.27 6.27 6.09 6,000 10,700 -0.0
04/07/2022
6.27
 58,500 6.17 6.34 6.18 0 3,000 -0.0
01/07/2022
6.17
 170,300 6.13 6.17 5.94 3,000 6,800 -0.0
30/06/2022
6.13
 162,500 6.25 6.32 6.13 3,100 7,400 -0.0
29/06/2022
6.25
 120,600 6.34 6.41 6.17 5,300 500 0.0
28/06/2022
6.34
 131,800 6.34 6.59 6.32 200 4,200 -0.0
27/06/2022
6.34
 114,800 6.22 6.41 6.24 16,100 400 0.1
24/06/2022
6.22
 239,000 6.23 6.38 6.19 12,300 400 0.1
23/06/2022
6.23
 127,200 6.09 6.23 6.08 7,500 500 0.1
22/06/2022
6.09
 131,400 5.84 6.13 5.85 7,000 1,700 0.0
21/06/2022
5.84
 237,900 5.68 5.99 5.54 9,400 2,400 0.0
20/06/2022
5.68
 307,000 6.09 6.15 5.68 4,400 4,300 -0.0
17/06/2022
6.09
 248,200 6.51 6.51 6.07 2,200 14,700 -0.1
16/06/2022
6.51
 212,700 6.50 6.69 6.50 9,300 3,900 0.0
15/06/2022
6.50
 422,500 6.76 6.84 6.32 4,800 17,500 -0.1
14/06/2022
6.76
 203,600 6.97 6.97 6.74 0 18,200 -0.1
13/06/2022
6.97
 428,900 7.49 7.49 6.97 14,000 23,100 -0.1
10/06/2022
7.49
 237,400 7.64 7.64 7.46 1,200 6,800 -0.1
09/06/2022
7.64
 126,800 7.65 7.84 7.56 12,800 0 0.1
08/06/2022
7.65
 383,200 7.42 7.75 7.38 8,800 19,900 -0.1
07/06/2022
7.42
 208,200 7.63 7.65 7.19 3,300 9,100 -0.1
06/06/2022
7.63
 227,400 7.75 7.75 7.60 3,300 6,300 -0.0
03/06/2022
7.75
 324,300 7.96 7.99 7.67 3,100 24,700 -0.2
02/06/2022
7.96
 205,400 8.17 8.33 7.84 800 7,400 -0.1
01/06/2022
8.17
 243,800 8.32 8.42 8.09 5,400 6,700 -0.0
31/05/2022
8.32
 366,800 8.32 8.50 8.27 5,300 2,300 0.0
30/05/2022
8.32
 308,800 8.32 8.46 8.25 11,300 100 0.1
27/05/2022
8.32
 131,600 8.29 8.34 8.19 10,300 100 0.1
26/05/2022
8.29
 297,400 8.21 8.34 8.09 16,000 200 0.2
25/05/2022
8.21
 161,800 7.94 8.25 7.93 6,700 2,900 0.0
24/05/2022
7.94
 119,000 7.92 8.09 7.82 4,200 9,000 -0.0
23/05/2022
7.92
 223,800 8.00 8.18 7.84 4,600 7,500 -0.0
20/05/2022
8.00
 182,000 8.04 8.14 7.82 13,200 2,200 0.1
19/05/2022
8.04
 149,100 8.17 8.17 7.60 6,400 5,700 0.0
18/05/2022
8.17
 242,900 8.09 8.42 7.92 9,200 3,500 0.1
17/05/2022
8.09
 192,600 7.57 8.09 7.44 6,700 2,400 0.0
16/05/2022
7.57
 329,500 7.43 7.94 7.43 6,000 19,800 -0.1
13/05/2022
7.43
 390,700 7.99 8.01 7.43 3,500 6,500 -0.0
12/05/2022
7.99
 781,400 8.59 8.59 7.99 600 19,500 -0.2
11/05/2022
8.59
 133,000 8.42 8.67 8.38 1,100 2,200 -0.0
10/05/2022
8.42
 358,300 8.54 8.54 7.95 11,900 1,500 0.1
09/05/2022
8.54
 774,600 9.17 9.17 8.54 2,000 10,200 -0.1
06/05/2022
9.17
 243,500 9.46 9.46 9.00 1,200 400 0.0
05/05/2022
9.46
 221,700 9.50 9.67 9.09 3,800 15,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |