CTCP Xây dựng Phục Hưng Holdings (phc)

4.24
0.01
(0.24%)
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
(2026-08-19) 		0.25 6.28% 1,191,600 0 0
3.90
4.94
4.24
2 tháng
(2026-07-20) 		-0.18 -4.08% 1,874,400 0 0
3.90
4.94
4.24
3 tháng
(2026-06-22) 		-0.37 -8.04% 2,206,000 0 0
3.90
4.94
4.24
6 tháng
(2026-03-23) 		-0.36 -7.84% 3,678,700 0 0
3.90
5.19
4.24
12 tháng
(2025-09-23) 		-1.47 -25.79% 12,347,800 0 0
3.90
5.82
4.24
24 tháng
(2024-09-30) 		-1.24 -22.67% 37,938,200 0 0
3.90
6.39
4.24
36 tháng
(2023-10-04) 		-2.76 -39.45% 70,396,300 0 0
3.71
7.46
4.24
60 tháng
(2021-10-14) 		-8.97 -67.95% 287,985,400 271,220 6.8
3.71
16.51
4.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
5.27
 89,300 5.29 5.32 5.23 0 0 0
06/04/2023
5.46
 144,000 5.42 5.55 5.28 0 0 0
05/04/2023
5.39
 25,500 5.34 5.39 5.32 0 0 0
04/04/2023
5.34
 57,000 5.32 5.36 5.28 0 0 0
03/04/2023
5.31
 85,300 5.27 5.33 5.23 0 0 0
31/03/2023
5.27
 22,800 5.20 5.27 5.14 0 0 0
30/03/2023
5.28
 48,500 5.19 5.32 5.16 0 0 0
29/03/2023
5.28
 3,300 5.26 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 5.33 5.33 5.17 0 0 0
24/03/2023
5.17
 37,300 5.17 5.23 5.17 0 0 0
23/03/2023
5.17
 74,100 5.10 5.17 5.07 0 0 0
22/03/2023
5.14
 76,800 5.16 5.16 5.14 0 0 0
21/03/2023
5.14
 93,700 5.14 5.17 5.11 0 0 0
20/03/2023
5.19
 16,000 5.20 5.30 5.19 0 0 0
17/03/2023
5.30
 31,300 5.21 5.31 5.20 0 0 0
16/03/2023
5.32
 27,100 5.23 5.32 5.23 0 0 0
15/03/2023
5.32
 83,200 5.34 5.37 5.24 0 0 0
14/03/2023
5.23
 59,200 5.35 5.35 5.20 0 0 0
13/03/2023
5.42
 9,400 5.44 5.44 5.33 0 0 0
10/03/2023
5.44
 23,000 5.45 5.45 5.34 0 0 0
09/03/2023
5.45
 126,700 5.49 5.49 5.37 0 0 0
08/03/2023
5.40
 20,700 5.40 5.41 5.32 0 0 0
07/03/2023
5.34
 85,500 5.42 5.49 5.32 0 0 0
06/03/2023
5.42
 46,000 5.42 5.51 5.42 0 0 0
03/03/2023
5.37
 19,000 5.51 5.51 5.32 0 0 0
02/03/2023
5.41
 51,000 5.39 5.42 5.37 0 0 0
01/03/2023
5.39
 59,100 5.39 5.39 5.32 0 0 0
28/02/2023
5.39
 119,000 5.32 5.42 5.00 0 0 0
27/02/2023
5.34
 11,400 5.51 5.51 5.32 0 0 0
24/02/2023
5.51
 25,100 5.60 5.60 5.42 0 0 0
23/02/2023
5.56
 110,400 5.56 5.56 5.32 0 0 0
22/02/2023
5.56
 43,100 5.69 5.69 5.56 0 0 0
21/02/2023
5.68
 89,400 5.66 5.69 5.66 0 0 0
20/02/2023
5.66
 235,100 5.58 5.66 5.58 0 0 0
17/02/2023
5.58
 107,200 5.62 5.65 5.55 0 0 0
16/02/2023
5.62
 129,300 5.61 5.65 5.47 0 0 0
15/02/2023
5.60
 45,500 5.51 5.60 5.50 0 0 0
14/02/2023
5.51
 32,500 5.66 5.66 5.43 0 0 0
13/02/2023
5.57
 83,000 5.68 5.69 5.40 0 0 0
10/02/2023
5.69
 40,800 5.74 5.74 5.55 0 0 0
09/02/2023
5.74
 126,600 5.60 5.74 5.55 0 0 0
08/02/2023
5.56
 194,900 5.69 5.74 5.56 0 0 0
07/02/2023
5.69
 165,400 5.69 5.78 5.65 0 0 0
06/02/2023
5.69
 128,000 5.75 5.77 5.60 0 0 0
03/02/2023
5.75
 159,400 5.77 5.78 5.69 0 0 0
02/02/2023
5.77
 180,900 5.83 5.83 5.67 0 0 0
01/02/2023
5.82
 283,900 5.82 5.89 5.75 0 0 0
31/01/2023
5.82
 196,700 5.81 5.83 5.75 0 0 0
30/01/2023
5.81
 254,700 5.78 5.92 5.78 0 0 0
27/01/2023
5.77
 285,100 5.74 5.81 5.74 0 0 0
26/01/2023
3.71
 27,300 3.67 3.72 3.67 0 0 0
25/01/2023
3.71
 27,300 3.67 3.72 3.67 0 0 0
24/01/2023
3.71
 27,300 3.67 3.72 3.67 0 0 0
23/01/2023
3.71
 27,300 3.67 3.72 3.67 0 0 0
20/01/2023
3.71
 27,300 3.67 3.72 3.67 0 0 0
19/01/2023
5.74
 30,300 5.88 5.88 5.60 0 0 0
18/01/2023
5.72
 125,900 5.69 5.75 5.65 0 0 0
17/01/2023
5.69
 212,900 5.55 5.69 5.54 0 0 0
16/01/2023
5.54
 120,900 5.51 5.59 5.51 0 0 0
13/01/2023
5.51
 81,500 5.51 5.62 5.47 0 0 0
12/01/2023
5.51
 153,100 5.55 5.60 5.51 0 0 0
11/01/2023
5.55
 217,900 5.54 5.61 5.51 0 0 0
10/01/2023
5.54
 125,200 5.32 5.57 5.32 0 0 0
09/01/2023
5.55
 185,500 5.55 5.60 5.51 0 0 0
06/01/2023
5.55
 191,000 5.73 5.78 5.55 0 0 0
05/01/2023
5.73
 339,900 5.54 5.74 5.42 0 0 0
04/01/2023
5.54
 305,900 5.49 5.59 5.49 0 0 0
03/01/2023
5.49
 262,400 5.32 5.54 5.32 0 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

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