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)
03/06/2022
6.83
 324,300 7.01 7.04 6.76 0 0 0
02/06/2022
7.01
 205,400 7.34 7.34 6.90 0 0 0
01/06/2022
7.20
 243,800 7.29 7.42 7.13 0 0 0
31/05/2022
7.33
 366,800 7.29 7.49 7.29 0 0 0
30/05/2022
7.33
 308,800 7.33 7.45 7.27 0 0 0
27/05/2022
7.33
 131,600 7.22 7.34 7.22 0 0 0
26/05/2022
7.31
 297,400 7.12 7.34 7.12 0 0 0
25/05/2022
7.23
 161,800 7.05 7.27 6.98 0 0 0
24/05/2022
7.00
 119,000 6.97 7.12 6.89 0 0 0
23/05/2022
6.98
 223,800 7.05 7.20 6.90 0 0 0
20/05/2022
7.05
 182,000 6.89 7.17 6.89 0 0 0
19/05/2022
7.08
 149,100 6.70 7.12 6.70 0 0 0
18/05/2022
7.20
 242,900 7.23 7.42 6.98 0 0 0
17/05/2022
7.12
 192,600 6.56 7.12 6.56 0 0 0
16/05/2022
6.67
 329,500 7.00 7.00 6.54 0 0 0
13/05/2022
6.54
 390,700 7.04 7.06 6.54 0 0 0
12/05/2022
7.04
 781,400 7.53 7.53 7.04 0 0 0
11/05/2022
7.56
 133,000 7.42 7.64 7.38 0 0 0
10/05/2022
7.42
 358,300 7.12 7.49 7.01 0 0 0
09/05/2022
7.53
 774,600 8.00 8.00 7.53 0 0 0
06/05/2022
8.08
 243,500 7.93 8.23 7.93 0 0 0
05/05/2022
8.34
 221,700 8.37 8.52 8.00 0 0 0
04/05/2022
8.37
 164,900 8.45 8.52 8.23 0 0 0
29/04/2022
8.45
 354,000 7.89 8.45 7.78 0 0 0
28/04/2022
7.89
 252,600 7.89 8.08 7.78 0 0 0
27/04/2022
7.89
 340,200 7.42 7.89 7.34 0 0 0
26/04/2022
7.38
 377,600 7.34 7.42 7.05 0 0 0
25/04/2022
7.24
 557,600 8.00 8.00 7.24 0 0 0
22/04/2022
7.78
 293,300 7.67 8.08 7.56 0 0 0
21/04/2022
7.64
 377,100 7.27 8.19 7.27 0 0 0
20/04/2022
7.78
 523,100 8.08 8.37 7.78 0 0 0
19/04/2022
8.26
 462,500 8.89 8.96 8.26 0 0 0
18/04/2022
8.85
 589,000 9.51 9.51 8.85 0 0 0
15/04/2022
9.51
 339,100 9.91 9.91 9.51 0 0 0
14/04/2022
9.91
 265,100 10.10 10.10 9.77 0 0 0
13/04/2022
9.95
 343,300 10.13 10.13 9.25 0 0 0
12/04/2022
9.84
 507,900 10.21 10.58 9.73 0 0 0
08/04/2022
10.32
 511,600 10.54 10.65 10.21 0 0 0
07/04/2022
10.69
 470,000 10.76 10.76 10.54 0 0 0
06/04/2022
10.76
 581,900 10.87 11.02 10.72 0 0 0
05/04/2022
10.91
 534,300 10.98 11.13 10.87 0 0 0
04/04/2022
10.98
 531,800 11.13 11.31 10.83 0 0 0
01/04/2022
11.02
 832,800 10.72 11.20 10.43 0 0 0
31/03/2022
10.76
 485,300 10.80 10.98 10.65 0 0 0
30/03/2022
10.76
 804,800 10.91 11.16 10.69 0 0 0
29/03/2022
11.13
 524,900 10.87 11.20 10.87 0 0 0
28/03/2022
10.87
 973,500 11.24 11.42 10.72 0 0 0
25/03/2022
11.31
 827,900 11.16 11.53 11.05 0 0 0
24/03/2022
11.09
 701,200 10.87 11.27 10.87 0 0 0
23/03/2022
11.05
 885,100 11.31 11.35 11.02 0 0 0
22/03/2022
11.27
 955,500 11.82 11.82 11.24 0 0 0
21/03/2022
11.60
 1,727,000 10.91 11.60 10.91 0 0 0
18/03/2022
10.87
 833,800 10.87 11.02 10.83 0 0 0
17/03/2022
10.87
 762,100 10.80 11.09 10.72 0 0 0
16/03/2022
10.76
 571,900 10.87 11.13 10.76 0 0 0
15/03/2022
10.83
 940,800 10.61 10.98 10.43 0 0 0
14/03/2022
10.54
 613,700 10.39 10.58 10.10 0 0 0
11/03/2022
10.39
 539,400 10.61 10.65 10.35 0 0 0
10/03/2022
10.61
 342,300 10.46 10.72 10.46 0 0 0
09/03/2022
10.43
 427,300 10.46 10.58 10.24 0 0 0
08/03/2022
10.58
 651,500 10.72 10.72 10.50 0 0 0
07/03/2022
10.76
 626,800 10.87 10.87 10.65 0 0 0
04/03/2022
10.94
 480,000 11.02 11.09 10.80 0 0 0
03/03/2022
11.02
 1,080,000 10.54 11.13 10.43 0 0 0
02/03/2022
10.54
 516,100 10.83 10.83 10.46 0 0 0
01/03/2022
10.69
 631,500 10.54 10.83 10.50 0 0 0
28/02/2022
10.58
 274,800 10.50 10.65 10.46 0 0 0
25/02/2022
10.50
 549,800 10.65 10.72 10.43 0 0 0
24/02/2022
10.43
 852,700 10.72 10.87 10.10 0 0 0
23/02/2022
10.83
 445,000 10.91 11.02 10.80 0 0 0
22/02/2022
10.87
 563,900 10.87 10.94 10.69 0 0 0
21/02/2022
11.02
 667,300 10.83 11.16 10.69 0 0 0
18/02/2022
10.83
 577,400 10.58 10.87 10.58 0 0 0
17/02/2022
10.87
 765,800 10.80 11.24 10.61 0 0 0
16/02/2022
10.65
 411,000 10.50 10.65 10.43 0 0 0
15/02/2022
10.39
 373,400 9.95 10.39 9.95 0 0 0
14/02/2022
10.21
 572,400 10.39 10.46 10.21 0 0 0
11/02/2022
10.50
 415,300 10.54 10.58 10.43 0 0 0
10/02/2022
10.54
 505,400 10.65 10.76 10.46 0 0 0
09/02/2022
10.58
 520,900 10.35 10.72 9.77 0 0 0
08/02/2022
10.24
 410,100 10.28 10.35 10.13 0 0 0
07/02/2022
10.17
 469,700 10.17 10.17 9.84 0 0 0
28/01/2022
9.88
 430,100 9.66 9.91 9.58 0 0 0
27/01/2022
9.66
 362,500 9.55 9.84 9.47 0 0 0
26/01/2022
9.77
 635,700 10.06 10.13 9.40 0 0 0
25/01/2022
9.91
 478,700 9.40 9.95 9.40 0 0 0
24/01/2022
9.91
 721,200 10.65 10.65 9.91 0 0 0
21/01/2022
10.65
 816,800 10.94 10.98 10.28 0 0 0
20/01/2022
10.58
 385,500 10.06 10.58 10.02 0 0 0
19/01/2022
9.77
 1,171,200 10.02 10.43 9.77 0 0 0
18/01/2022
10.46
 1,243,700 10.50 11.02 10.46 0 0 0
17/01/2022
11.24
 1,071,800 12.12 12.41 11.24 0 0 0
14/01/2022
12.04
 2,159,900 11.75 12.41 11.75 0 0 0
13/01/2022
12.63
 2,741,500 13.22 13.44 12.63 0 0 0
12/01/2022
13.55
 1,676,300 13.84 14.25 13.55 0 0 0
11/01/2022
14.54
 3,313,300 14.43 15.02 14.39 0 0 0
10/01/2022
14.43
 6,439,000 13.22 14.43 13.07 0 0 0
07/01/2022
13.51
 966,900 13.22 13.59 13.00 0 0 0
06/01/2022
13.00
 758,900 13.22 13.37 13.00 0 0 0
05/01/2022
13.40
 936,800 13.00 13.51 13.00 0 0 0

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