CTCP Xây dựng Phục Hưng Holdings (phc)

3.65
-0.05
(-1.35%)
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
(2026-09-08) 		0.14 4.08% 717,700 0 0
3.50
3.74
3.70
2 tháng
(2026-08-10) 		0.14 4.08% 1,548,500 0 0
3.44
3.74
3.70
3 tháng
(2026-07-10) 		-0.41 -10.18% 2,249,200 0 0
3.44
4.05
3.70
6 tháng
(2026-04-13) 		-0.91 -19.92% 3,335,700 0 0
3.44
4.55
3.70
12 tháng
(2025-10-13) 		-1.30 -26.35% 10,352,400 0 0
3.44
4.94
3.70
24 tháng
(2024-10-18) 		-1.19 -24.60% 37,046,600 0 0
3.44
5.63
3.70
36 tháng
(2023-10-24) 		-1.90 -34.29% 66,470,800 0 0
3.44
6.01
3.70
60 tháng
(2021-11-03) 		-8.77 -70.67% 272,547,200 0 0
3.44
14.54
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
4.53
 76,800 4.55 4.55 4.53 0 0 0
21/03/2023
4.53
 93,700 4.53 4.55 4.50 0 0 0
20/03/2023
4.57
 16,000 4.58 4.67 4.57 0 0 0
17/03/2023
4.67
 31,300 4.59 4.67 4.58 0 0 0
16/03/2023
4.68
 27,100 4.61 4.69 4.61 0 0 0
15/03/2023
4.69
 83,200 4.71 4.73 4.62 0 0 0
14/03/2023
4.61
 59,200 4.71 4.71 4.58 0 0 0
13/03/2023
4.77
 9,400 4.80 4.80 4.70 0 0 0
10/03/2023
4.80
 23,000 4.80 4.80 4.71 0 0 0
09/03/2023
4.80
 126,700 4.84 4.84 4.73 0 0 0
08/03/2023
4.76
 20,700 4.76 4.76 4.69 0 0 0
07/03/2023
4.71
 85,500 4.77 4.84 4.69 0 0 0
06/03/2023
4.77
 46,000 4.77 4.85 4.77 0 0 0
03/03/2023
4.73
 19,000 4.85 4.85 4.69 0 0 0
02/03/2023
4.76
 51,000 4.75 4.77 4.73 0 0 0
01/03/2023
4.75
 59,100 4.75 4.75 4.69 0 0 0
28/02/2023
4.75
 119,000 4.69 4.77 4.41 0 0 0
27/02/2023
4.71
 11,400 4.85 4.85 4.69 0 0 0
24/02/2023
4.85
 25,100 4.93 4.93 4.77 0 0 0
23/02/2023
4.90
 110,400 4.90 4.90 4.69 0 0 0
22/02/2023
4.90
 43,100 5.01 5.01 4.90 0 0 0
21/02/2023
5.01
 89,400 4.98 5.01 4.98 0 0 0
20/02/2023
4.98
 235,100 4.92 4.98 4.92 0 0 0
17/02/2023
4.92
 107,200 4.95 4.97 4.89 0 0 0
16/02/2023
4.95
 129,300 4.94 4.97 4.82 0 0 0
15/02/2023
4.93
 45,500 4.85 4.93 4.84 0 0 0
14/02/2023
4.85
 32,500 4.98 4.98 4.79 0 0 0
13/02/2023
4.91
 83,000 5.01 5.01 4.76 0 0 0
10/02/2023
5.01
 40,800 5.05 5.05 4.89 0 0 0
09/02/2023
5.05
 126,600 4.93 5.05 4.89 0 0 0
08/02/2023
4.90
 194,900 5.01 5.05 4.90 0 0 0
07/02/2023
5.01
 165,400 5.01 5.10 4.97 0 0 0
06/02/2023
5.01
 128,000 5.06 5.09 4.93 0 0 0
03/02/2023
5.06
 159,400 5.09 5.10 5.01 0 0 0
02/02/2023
5.09
 180,900 5.14 5.14 5.00 0 0 0
01/02/2023
5.13
 283,900 5.13 5.19 5.06 0 0 0
31/01/2023
5.13
 196,700 5.12 5.14 5.06 0 0 0
30/01/2023
5.12
 254,700 5.10 5.22 5.10 0 0 0
27/01/2023
5.08
 285,100 5.05 5.12 5.05 0 0 0
19/01/2023
5.05
 30,300 5.18 5.18 4.93 0 0 0
18/01/2023
5.04
 125,900 5.01 5.06 4.97 0 0 0
17/01/2023
5.01
 212,900 4.89 5.01 4.88 0 0 0
16/01/2023
4.88
 120,900 4.85 4.93 4.85 0 0 0
13/01/2023
4.85
 81,500 4.85 4.95 4.82 0 0 0
12/01/2023
4.85
 153,100 4.89 4.93 4.85 0 0 0
11/01/2023
4.89
 217,900 4.88 4.94 4.85 0 0 0
10/01/2023
4.88
 125,200 4.69 4.91 4.69 0 0 0
09/01/2023
4.89
 185,500 4.89 4.93 4.85 0 0 0
06/01/2023
4.89
 191,000 5.05 5.10 4.89 0 0 0
05/01/2023
5.05
 339,900 4.88 5.05 4.77 0 0 0
04/01/2023
4.88
 305,900 4.84 4.93 4.84 0 0 0
03/01/2023
4.84
 262,400 4.68 4.88 4.68 0 0 0
30/12/2022
4.67
 17,800 4.72 4.72 4.65 0 0 0
29/12/2022
4.65
 52,300 4.65 4.76 4.65 0 0 0
28/12/2022
4.65
 173,700 4.54 4.65 4.54 0 0 0
27/12/2022
4.54
 223,700 4.53 4.57 4.53 0 0 0
26/12/2022
4.53
 293,900 4.68 4.76 4.45 0 0 0
23/12/2022
4.68
 229,000 4.57 4.76 4.57 0 0 0
22/12/2022
4.57
 232,900 4.76 4.76 4.49 0 0 0
21/12/2022
4.57
 331,700 4.42 4.73 4.42 0 0 0
20/12/2022
4.65
 487,000 4.93 4.97 4.63 0 0 0
19/12/2022
4.98
 378,800 5.05 5.18 4.98 0 0 0
16/12/2022
5.18
 292,000 5.02 5.55 5.02 0 0 0
15/12/2022
5.27
 198,100 5.39 5.39 5.16 0 0 0
14/12/2022
5.39
 219,800 5.39 5.52 5.26 0 0 0
13/12/2022
5.35
 266,000 5.62 5.62 5.18 0 0 0
12/12/2022
5.55
 330,100 5.55 5.55 5.54 0 0 0
09/12/2022
5.19
 599,700 4.81 5.19 4.77 0 0 0
08/12/2022
4.85
 119,800 4.85 4.95 4.85 0 0 0
07/12/2022
4.81
 174,000 4.85 4.97 4.69 0 0 0
06/12/2022
4.93
 133,700 4.97 5.10 4.93 0 0 0
05/12/2022
5.10
 186,200 5.01 5.10 4.94 0 0 0
02/12/2022
4.93
 117,300 5.00 5.00 4.77 0 0 0
01/12/2022
4.93
 130,500 4.93 5.10 4.93 0 0 0
30/11/2022
4.93
 145,600 4.93 4.97 4.85 0 0 0
29/11/2022
4.85
 146,400 5.27 5.27 4.85 0 0 0
28/11/2022
4.97
 347,200 4.69 4.97 4.65 0 0 0
25/11/2022
4.65
 162,000 4.57 4.69 4.53 0 0 0
24/11/2022
4.57
 181,700 4.56 4.57 4.46 0 0 0
23/11/2022
4.56
 86,400 4.57 4.67 4.53 0 0 0
22/11/2022
4.69
 160,400 4.53 4.69 4.45 0 0 0
21/11/2022
4.45
 56,400 4.69 4.69 4.22 0 0 0
18/11/2022
4.41
 370,800 4.42 4.42 4.29 0 0 0
17/11/2022
4.29
 251,300 4.37 4.45 4.24 0 0 0
16/11/2022
4.26
 335,800 3.73 4.28 3.73 0 0 0
15/11/2022
4.00
 115,700 4.01 4.37 4.00 0 0 0
14/11/2022
4.30
 224,000 4.49 4.49 4.21 0 0 0
11/11/2022
4.53
 448,900 4.53 4.72 4.25 0 0 0
10/11/2022
4.47
 52,500 4.53 4.78 4.47 0 0 0
09/11/2022
4.80
 122,700 4.54 4.84 4.54 0 0 0
08/11/2022
4.53
 163,800 4.37 4.68 4.33 0 0 0
07/11/2022
4.61
 128,200 4.93 4.94 4.61 0 0 0
04/11/2022
4.93
 24,600 5.14 5.14 4.92 0 0 0
03/11/2022
5.14
 64,300 5.10 5.18 5.05 0 0 0
02/11/2022
5.26
 48,800 5.26 5.26 5.19 0 0 0
01/11/2022
5.26
 123,700 5.19 5.41 5.14 0 0 0
31/10/2022
5.19
 45,700 5.26 5.26 5.00 0 0 0
28/10/2022
5.22
 37,500 5.26 5.26 5.18 0 0 0
27/10/2022
5.26
 219,500 4.93 5.27 4.87 0 0 0
26/10/2022
4.93
 152,700 4.85 5.01 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc