CTCP Xây dựng Phục Hưng Holdings (phc)

5.41
-0.10
(-1.81%)
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
(2024-10-16) 		0.05 0.93% 743,900 -1,900 -0.0
5.36
5.68
5.41
2 tháng
(2024-09-16) 		-0.19 -3.39% 1,791,400 -700 -0.0
5.36
5.68
5.41
3 tháng
(2024-08-19) 		-0.04 -0.79% 3,122,800 -5,800 -0.0
5.28
5.69
5.41
6 tháng
(2024-05-20) 		-0.83 -13.34% 8,894,400 -15,790 -0.1
5.19
6.39
5.41
12 tháng
(2023-11-21) 		-0.96 -15.09% 26,773,200 -24,590 -0.2
5.19
6.82
5.41
24 tháng
(2022-11-28) 		-0.24 -4.18% 108,149,100 -625,680 -7.9
5.14
10.14
5.41
36 tháng
(2021-12-01) 		-9.09 -62.70% 213,326,300 -200,060 2.3
4.54
16.51
5.41
60 tháng
(2019-12-12) 		-2.34 -30.16% 395,862,340 -145,140 2.5
4.54
20.07
5.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
7.70
 182,890 7.62 7.70 7.60 0 0 0
12/11/2020
7.62
 258,580 7.54 7.62 7.54 1,000 0 0.0
11/11/2020
7.54
 203,640 7.56 7.58 7.53 0 0 0
10/11/2020
7.56
 144,120 7.56 7.63 7.56 150 0 0.0
09/11/2020
7.56
 35,930 7.56 7.56 7.53 0 0 0
06/11/2020
7.56
 192,790 7.50 7.56 7.43 0 0 0
05/11/2020
7.50
 143,180 7.49 7.53 7.45 0 0 0
04/11/2020
7.49
 78,850 7.51 7.53 7.49 0 0 0
03/11/2020
7.51
 159,640 7.49 7.63 7.50 0 0 0
02/11/2020
7.49
 262,800 7.49 7.64 7.49 0 0 0
30/10/2020
7.49
 126,160 7.46 7.61 7.34 0 0 0
29/10/2020
7.46
 151,740 7.53 7.53 7.22 0 0 0
28/10/2020
7.53
 50,220 7.61 7.64 7.53 0 0 0
27/10/2020
7.61
 82,060 7.65 7.65 7.30 0 0 0
26/10/2020
7.65
 69,780 7.67 7.67 7.64 0 0 0
23/10/2020
7.67
 197,010 7.67 7.72 7.67 0 0 0
22/10/2020
7.67
 130,920 7.49 7.67 7.41 0 0 0
21/10/2020
7.49
 37,690 7.52 7.56 7.43 0 0 0
20/10/2020
7.52
 74,750 7.53 7.53 7.51 0 0 0
19/10/2020
7.53
 118,980 7.65 7.69 7.49 50 0 0.0
16/10/2020
7.65
 175,570 7.64 7.69 7.63 0 0 0
15/10/2020
7.64
 173,000 7.53 7.64 7.43 0 0 0
14/10/2020
7.53
 126,230 7.64 7.69 7.53 0 0 0
13/10/2020
7.64
 123,360 7.68 7.72 7.49 0 0 0
12/10/2020
7.68
 123,840 7.91 7.95 7.66 0 0 0
09/10/2020
7.91
 180,670 7.91 7.99 7.87 0 0 0
08/10/2020
7.91
 177,790 7.99 7.99 7.87 0 0 0
07/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2020
7.99
 220,050 8.03 8.14 7.99 0 0 0
06/10/2020
8.03
 279,900 8.03 8.17 7.89 40 0 0.0
05/10/2020
8.03
 417,110 7.89 8.17 7.85 0 0 0
02/10/2020
7.89
 337,430 8.03 8.10 7.75 0 0 0
01/10/2020
8.03
 308,630 7.96 8.06 7.89 0 19,610 -0.2
30/09/2020
7.96
 208,560 7.99 8.06 7.85 0 0 0
29/09/2020
7.99
 266,510 8.20 8.38 7.99 0 2,290 -0.0
28/09/2020
8.20
 327,990 8.10 8.31 8.06 0 0 0
25/09/2020
8.10
 625,450 7.68 8.20 7.85 0 0 0
24/09/2020
7.68
 210,540 7.60 7.78 7.46 0 0 0
23/09/2020
7.60
 113,570 7.39 7.60 7.36 0 0 0
22/09/2020
7.39
 20,670 7.36 7.39 7.32 0 0 0
21/09/2020
7.36
 141,470 7.32 7.39 7.22 0 0 0
18/09/2020
7.32
 75,320 7.32 7.39 7.08 0 0 0
17/09/2020
7.32
 68,100 7.43 7.46 7.32 0 0 0
16/09/2020
7.43
 57,840 7.43 7.50 7.43 0 0 0
15/09/2020
7.43
 110,970 7.36 7.50 7.36 0 0 0
14/09/2020
7.36
 65,370 7.50 7.53 7.36 0 0 0
11/09/2020
7.50
 71,770 7.53 7.53 7.39 0 0 0
10/09/2020
7.53
 62,430 7.53 7.57 7.39 0 0 0
09/09/2020
7.53
 83,350 7.53 7.53 7.36 0 0 0
08/09/2020
7.53
 93,590 7.57 7.57 7.46 0 0 0
07/09/2020
7.57
 65,260 7.57 7.57 7.46 0 0 0
04/09/2020
7.57
 102,400 7.57 7.57 7.32 0 0 0
03/09/2020
7.57
 106,910 7.53 7.57 7.50 0 0 0
01/09/2020
7.53
 117,810 7.53 7.68 7.53 0 0 0
31/08/2020
7.53
 93,100 7.57 7.57 7.46 0 0 0
28/08/2020
7.57
 96,480 7.60 7.60 7.50 60 0 0.0
27/08/2020
7.60
 127,990 7.60 7.60 7.50 0 1,000 -0.0
26/08/2020
7.60
 52,390 7.60 7.68 7.53 0 0 0
25/08/2020
7.60
 104,100 7.57 7.68 7.53 0 0 0
24/08/2020
7.57
 103,040 7.64 7.75 7.57 0 0 0
21/08/2020
7.64
 57,630 7.64 7.75 7.53 0 0 0
20/08/2020
7.64
 89,680 7.71 7.75 7.57 0 0 0
19/08/2020
7.71
 108,150 7.75 7.75 7.68 0 0 0
18/08/2020
7.75
 105,820 7.71 7.82 7.68 0 0 0
17/08/2020
7.71
 79,750 7.78 7.82 7.60 0 0 0
14/08/2020
7.78
 128,600 7.71 7.82 7.60 0 0 0
13/08/2020
7.71
 132,850 7.68 7.71 7.57 0 0 0
12/08/2020
7.68
 70,260 7.71 7.75 7.64 0 0 0
11/08/2020
7.71
 140,840 7.78 7.89 7.68 0 0 0
10/08/2020
7.78
 155,750 7.71 7.92 7.68 1,000 0 0.0
07/08/2020
7.71
 174,410 7.68 7.82 7.57 0 0 0
06/08/2020
7.68
 112,020 7.75 7.75 7.60 0 0 0
05/08/2020
7.75
 127,820 7.64 7.75 7.50 0 0 0
04/08/2020
7.64
 115,090 7.60 7.75 7.60 0 900 -0.0
03/08/2020
7.60
 140,520 7.60 7.75 7.50 0 2,820 -0.0
31/07/2020
7.60
 157,000 7.53 7.64 7.22 10 0 0.0
30/07/2020
7.53
 116,880 7.39 7.53 7.39 0 0 0
29/07/2020
7.39
 113,050 7.68 7.68 7.15 0 0 0
28/07/2020
7.68
 209,660 7.18 7.68 7.25 0 0 0
27/07/2020
7.18
 92,830 7.29 7.29 6.78 0 0 0
24/07/2020
7.29
 109,110 7.57 7.71 7.29 0 0 0
23/07/2020
7.57
 98,890 7.75 7.85 7.57 0 0 0
22/07/2020
7.75
 100,170 7.89 7.92 7.75 0 0 0
21/07/2020
7.89
 119,900 7.89 7.99 7.75 0 0 0
20/07/2020
7.89
 162,600 7.89 7.96 7.82 0 0 0
17/07/2020
7.89
 180,240 7.89 7.96 7.78 0 0 0
16/07/2020
7.89
 221,480 7.99 8.03 7.85 0 0 0
15/07/2020
7.99
 207,720 7.96 8.10 7.96 0 0 0
14/07/2020
7.96
 153,380 7.92 7.99 7.82 0 0 0
13/07/2020
7.92
 103,680 7.89 8.06 7.89 0 0 0
10/07/2020
7.89
 163,960 7.96 7.96 7.71 0 0 0
09/07/2020
7.96
 153,120 7.92 8.06 7.96 0 0 0
08/07/2020
7.92
 122,310 7.89 7.96 7.82 0 0 0
07/07/2020
7.89
 138,040 7.96 8.03 7.89 0 0 0
06/07/2020
7.96
 122,410 7.99 8.06 7.92 0 0 0
03/07/2020
7.99
 130,510 7.99 8.06 7.92 0 0 0
02/07/2020
7.99
 189,820 7.96 8.06 7.75 0 0 0
01/07/2020
7.96
 247,890 7.57 8.06 7.50 0 0 0
30/06/2020
7.57
 165,040 7.68 7.82 7.57 0 0 0
29/06/2020
7.68
 72,130 7.89 7.89 7.60 0 0 0
26/06/2020
7.89
 180,910 7.89 8.03 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |