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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |