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)
25/10/2022
4.89
 226,600 4.77 4.89 4.45 0 0 0
24/10/2022
4.77
 166,400 5.01 5.10 4.74 0 0 0
21/10/2022
5.10
 117,200 5.22 5.22 4.93 0 0 0
20/10/2022
5.18
 67,900 5.21 5.22 4.98 0 0 0
19/10/2022
5.21
 36,300 5.18 5.26 5.14 0 0 0
18/10/2022
5.20
 89,600 5.25 5.25 5.14 0 0 0
17/10/2022
5.24
 47,000 5.14 5.24 4.87 0 0 0
14/10/2022
5.14
 77,900 5.14 5.25 5.10 0 0 0
13/10/2022
5.13
 295,000 5.22 5.30 4.87 0 0 0
12/10/2022
5.22
 135,300 4.97 5.24 4.97 0 0 0
11/10/2022
5.18
 92,200 5.05 5.18 4.92 0 0 0
10/10/2022
5.24
 132,300 5.05 5.26 4.89 0 0 0
07/10/2022
5.18
 205,400 5.31 5.33 5.05 0 0 0
06/10/2022
5.31
 182,300 5.62 5.66 5.31 0 0 0
05/10/2022
5.62
 235,400 5.43 5.62 5.43 0 0 0
04/10/2022
5.35
 244,600 5.35 5.58 5.35 0 0 0
03/10/2022
5.35
 402,200 5.73 5.73 5.35 0 0 0
30/09/2022
5.74
 406,200 5.52 5.82 5.52 0 0 0
29/09/2022
5.86
 147,600 5.86 5.92 5.78 0 0 0
28/09/2022
5.86
 165,600 5.90 6.03 5.75 0 0 0
27/09/2022
5.92
 371,000 5.90 5.94 5.82 0 0 0
26/09/2022
5.91
 401,000 6.36 6.36 5.91 0 0 0
23/09/2022
6.35
 351,400 6.33 6.53 6.33 0 0 0
22/09/2022
6.32
 205,500 6.35 6.45 6.27 0 0 0
21/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
21/09/2022
6.45
 266,200 6.39 6.57 6.34 0 0 0
20/09/2022
6.39
 419,100 6.40 6.55 6.35 0 0 0
19/09/2022
6.32
 295,100 6.39 6.43 6.30 0 0 0
16/09/2022
6.37
 215,300 6.29 6.50 6.29 0 0 0
15/09/2022
6.43
 325,400 6.49 6.54 6.43 0 0 0
14/09/2022
6.46
 318,400 6.26 6.53 6.26 0 0 0
13/09/2022
6.51
 484,100 6.57 6.59 6.43 0 0 0
12/09/2022
6.54
 569,600 6.25 6.57 6.25 0 0 0
09/09/2022
6.16
 440,400 6.10 6.21 6.02 0 0 0
08/09/2022
6.10
 200,900 6.18 6.24 6.07 0 0 0
07/09/2022
6.16
 179,900 6.23 6.28 6.15 0 0 0
06/09/2022
6.23
 223,400 6.18 6.32 6.18 0 0 0
05/09/2022
6.22
 252,700 6.28 6.37 6.21 0 0 0
31/08/2022
6.28
 216,200 6.21 6.32 6.15 0 0 0
30/08/2022
6.28
 193,100 6.24 6.39 6.24 0 0 0
29/08/2022
6.23
 407,000 6.23 6.34 6.10 0 0 0
26/08/2022
6.40
 296,500 6.59 6.61 6.40 0 0 0
25/08/2022
6.59
 153,800 6.60 6.67 6.55 0 0 0
24/08/2022
6.60
 547,500 6.35 6.61 6.35 0 0 0
23/08/2022
6.35
 220,300 6.18 6.38 6.18 0 0 0
22/08/2022
6.29
 421,000 6.33 6.35 6.22 0 0 0
19/08/2022
6.33
 288,200 6.32 6.40 6.32 0 0 0
18/08/2022
6.39
 210,700 6.32 6.40 6.32 0 0 0
17/08/2022
6.39
 192,800 6.39 6.46 6.35 0 0 0
16/08/2022
6.41
 161,500 6.35 6.42 6.33 0 0 0
15/08/2022
6.38
 227,800 6.42 6.46 6.32 0 0 0
12/08/2022
6.30
 153,600 6.28 6.31 6.21 0 0 0
11/08/2022
6.28
 200,300 6.48 6.52 6.28 0 0 0
10/08/2022
6.45
 309,500 6.32 6.50 6.32 0 0 0
09/08/2022
6.30
 218,600 6.21 6.37 6.21 0 0 0
08/08/2022
6.21
 127,900 6.14 6.24 6.14 0 0 0
05/08/2022
6.19
 146,200 6.17 6.20 6.04 0 0 0
04/08/2022
6.21
 178,900 6.28 6.36 6.17 0 0 0
03/08/2022
6.21
 108,300 6.12 6.24 6.12 0 0 0
02/08/2022
6.21
 351,000 6.06 6.32 6.06 0 0 0
01/08/2022
6.07
 157,100 6.02 6.10 6.01 0 0 0
29/07/2022
6.01
 176,300 6.01 6.07 5.98 0 0 0
28/07/2022
5.99
 172,100 5.95 6.02 5.89 0 0 0
27/07/2022
5.85
 131,300 5.93 5.93 5.85 0 0 0
26/07/2022
5.93
 95,900 5.99 5.99 5.81 0 0 0
25/07/2022
5.99
 155,100 5.95 6.01 5.82 0 0 0
22/07/2022
6.02
 128,800 6.02 6.04 5.98 0 0 0
21/07/2022
6.01
 122,300 6.03 6.07 6.01 0 0 0
20/07/2022
6.08
 382,300 6.10 6.21 6.02 0 0 0
19/07/2022
6.07
 142,700 6.01 6.21 5.99 0 0 0
18/07/2022
6.02
 156,300 5.88 6.02 5.88 0 0 0
15/07/2022
5.85
 271,000 5.72 6.01 5.72 0 0 0
14/07/2022
5.72
 169,300 5.70 5.78 5.54 0 0 0
13/07/2022
5.70
 183,400 5.63 5.88 5.62 0 0 0
12/07/2022
5.69
 382,500 5.43 5.80 5.43 0 0 0
11/07/2022
5.49
 129,500 5.42 5.53 5.36 0 0 0
08/07/2022
5.41
 137,700 5.30 5.50 5.30 0 0 0
07/07/2022
5.35
 104,800 5.29 5.35 5.22 0 0 0
06/07/2022
5.29
 103,000 5.40 5.43 5.21 0 0 0
05/07/2022
5.41
 79,300 5.51 5.51 5.36 0 0 0
04/07/2022
5.52
 58,500 5.44 5.58 5.44 0 0 0
01/07/2022
5.43
 170,300 5.43 5.43 5.23 0 0 0
30/06/2022
5.40
 162,500 5.51 5.57 5.40 0 0 0
29/06/2022
5.51
 120,600 5.51 5.65 5.43 0 0 0
28/06/2022
5.58
 131,800 5.80 5.80 5.57 0 0 0
27/06/2022
5.58
 114,800 5.58 5.65 5.49 0 0 0
24/06/2022
5.48
 239,000 5.52 5.62 5.45 0 0 0
23/06/2022
5.49
 127,200 5.36 5.49 5.35 0 0 0
22/06/2022
5.36
 131,400 5.32 5.40 5.16 0 0 0
21/06/2022
5.14
 237,900 5.13 5.28 4.88 0 0 0
20/06/2022
5.00
 307,000 5.15 5.42 5.00 0 0 0
17/06/2022
5.36
 248,200 5.52 5.73 5.35 0 0 0
16/06/2022
5.74
 212,700 5.75 5.89 5.73 0 0 0
15/06/2022
5.73
 422,500 6.01 6.02 5.57 0 0 0
14/06/2022
5.96
 203,600 5.95 6.12 5.94 0 0 0
13/06/2022
6.14
 428,900 6.53 6.53 6.14 0 0 0
10/06/2022
6.59
 237,400 6.73 6.73 6.57 0 0 0
09/06/2022
6.73
 126,800 6.66 6.90 6.66 0 0 0
08/06/2022
6.74
 383,200 6.50 6.83 6.50 0 0 0
07/06/2022
6.54
 208,200 6.72 6.74 6.34 0 0 0
06/06/2022
6.72
 227,400 6.82 6.83 6.70 0 0 0

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