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)
25/06/2020
7.89
 193,700 7.75 7.89 7.60 0 0 0
24/06/2020
7.75
 281,330 8.10 8.34 7.75 0 0 0
23/06/2020
8.10
 327,400 7.75 8.10 7.71 1,000 0 0.0
22/06/2020
7.75
 310,510 7.71 7.78 7.53 0 0 0
19/06/2020
7.71
 292,020 7.57 7.75 7.46 0 0 0
18/06/2020
7.57
 87,770 7.60 7.60 7.39 0 0 0
17/06/2020
7.60
 210,530 7.60 7.71 7.43 0 0 0
16/06/2020
7.60
 151,660 7.57 7.85 7.53 0 0 0
15/06/2020
7.57
 133,840 7.99 8.03 7.53 0 0 0
12/06/2020
7.99
 249,020 7.89 8.06 7.60 0 0 0
11/06/2020
7.89
 377,350 7.85 8.31 7.89 0 0 0
10/06/2020
7.85
 379,020 7.36 7.85 7.18 0 0 0
09/06/2020
7.36
 218,400 7.25 7.53 7.11 0 0 0
08/06/2020
7.25
 133,690 7.18 7.43 7.18 0 0 0
05/06/2020
7.18
 82,460 7.18 7.22 7.08 0 0 0
04/06/2020
7.18
 117,620 7.18 7.22 7.03 0 0 0
03/06/2020
7.18
 90,170 7.39 7.39 7.11 0 0 0
02/06/2020
7.39
 63,750 7.18 7.39 7.03 0 0 0
01/06/2020
7.18
 50,270 6.81 7.18 6.76 0 0 0
29/05/2020
6.81
 4,430 6.80 6.82 6.76 0 0 0
28/05/2020
6.80
 35,180 6.81 6.83 6.80 0 0 0
27/05/2020
6.81
 42,770 6.80 6.85 6.69 0 0 0
26/05/2020
6.80
 43,520 6.77 6.84 6.77 0 0 0
25/05/2020
6.77
 31,880 6.76 6.83 6.72 0 0 0
22/05/2020
6.76
 30,630 6.76 6.77 6.70 0 0 0
21/05/2020
6.76
 10,930 6.76 6.78 6.73 0 0 0
20/05/2020
6.76
 42,090 6.76 6.82 6.72 0 0 0
19/05/2020
6.76
 63,430 6.81 6.84 6.76 0 0 0
18/05/2020
6.81
 14,690 6.76 6.83 6.69 0 0 0
15/05/2020
6.76
 41,380 6.87 6.91 6.69 0 0 0
14/05/2020
6.87
 27,840 6.91 6.94 6.83 0 0 0
13/05/2020
6.91
 84,110 6.83 6.96 6.84 0 0 0
12/05/2020
6.83
 45,910 6.83 6.87 6.73 0 0 0
11/05/2020
6.83
 61,430 6.96 6.99 6.55 0 0 0
08/05/2020
6.96
 69,810 6.97 7.03 6.94 1,000 0 0.0
07/05/2020
6.97
 137,650 6.83 6.99 6.84 0 0 0
06/05/2020
6.83
 59,090 6.76 6.96 6.78 0 0 0
05/05/2020
6.76
 29,720 6.95 6.96 6.76 1,000 0 0.0
04/05/2020
6.95
 19,450 6.96 6.97 6.87 0 0 0
29/04/2020
6.96
 30,600 6.97 6.99 6.90 1,000 0 0.0
28/04/2020
6.97
 20,160 6.93 7.02 6.86 0 0 0
27/04/2020
6.93
 30,380 6.87 7.04 6.87 0 0 0
24/04/2020
6.87
 48,980 6.87 6.90 6.80 0 0 0
23/04/2020
6.87
 51,640 6.82 6.90 6.82 500 0 0.0
22/04/2020
6.82
 5,880 6.94 6.97 6.82 0 0 0
21/04/2020
6.94
 27,380 6.97 6.99 6.94 0 0 0
20/04/2020
6.97
 90,490 6.99 7.00 6.94 2,000 0 0.0
17/04/2020
6.99
 92,240 6.97 7.11 6.93 0 0 0
16/04/2020
6.97
 80,250 6.93 7.04 6.93 2,000 0 0.0
15/04/2020
6.93
 48,170 6.83 7.02 6.76 0 0 0
14/04/2020
6.83
 32,960 7.08 7.11 6.82 2,000 0 0.0
13/04/2020
7.08
 38,010 7.11 7.18 6.76 0 0 0
10/04/2020
7.11
 58,820 7.39 7.39 7.04 0 0 0
09/04/2020
7.39
 22,050 6.97 7.39 6.90 0 0 0
08/04/2020
6.97
 25,890 6.97 6.97 6.82 0 0 0
07/04/2020
6.97
 77,330 6.90 7.01 6.84 0 0 0
06/04/2020
6.90
 23,220 6.90 6.91 6.69 0 0 0
03/04/2020
6.90
 20,010 6.90 6.91 6.73 0 0 0
01/04/2020
6.90
 23,060 6.89 6.90 6.71 0 0 0
31/03/2020
6.89
 20,300 6.90 6.90 6.48 0 0 0
30/03/2020
6.90
 46,340 6.90 6.90 6.42 0 0 0
27/03/2020
6.90
 27,060 6.90 6.91 6.66 0 0 0
26/03/2020
6.90
 5,760 6.91 6.91 6.69 0 0 0
25/03/2020
6.91
 16,730 6.90 7.04 6.90 0 0 0
24/03/2020
6.90
 15,940 6.94 6.94 6.65 0 0 0
23/03/2020
6.94
 32,480 6.97 6.97 6.49 0 0 0
20/03/2020
6.97
 23,390 6.97 6.97 6.69 0 0 0
19/03/2020
6.97
 40,300 7.01 7.01 6.53 0 850 -0.0
18/03/2020
7.01
 5,450 7.01 7.04 6.69 0 850 -0.0
17/03/2020
7.01
 1,350 7.02 7.03 6.91 0 0 0
16/03/2020
7.02
 13,030 7.03 7.18 6.90 0 0 0
13/03/2020
7.03
 131,340 7.18 7.18 6.68 0 210 -0.0
12/03/2020
7.18
 47,730 7.25 7.25 6.75 0 380 -0.0
11/03/2020
7.25
 27,400 7.25 7.50 7.03 0 0 0
10/03/2020
7.25
 22,720 7.18 7.25 7.11 0 110 -0.0
09/03/2020
7.18
 10,290 7.46 7.46 7.04 0 0 0
06/03/2020
7.46
 26,120 7.50 7.50 7.39 0 0 0
05/03/2020
7.50
 38,820 7.46 7.53 7.39 0 0 0
04/03/2020
7.46
 38,930 7.57 7.68 7.46 0 0 0
03/03/2020
7.57
 27,440 7.53 7.60 7.32 0 0 0
02/03/2020
7.53
 50,230 7.46 7.53 7.46 0 0 0
28/02/2020
7.46
 24,570 7.53 7.53 7.36 0 0 0
27/02/2020
7.53
 29,240 7.43 7.53 7.36 0 0 0
26/02/2020
7.43
 29,620 7.46 7.50 7.32 0 620 -0.0
25/02/2020
7.46
 38,840 7.39 7.46 7.18 0 20 -0.0
24/02/2020
7.39
 5,920 7.57 7.57 7.36 0 40 -0.0
21/02/2020
7.57
 47,670 7.57 7.57 7.43 0 10 -0.0
20/02/2020
7.57
 94,240 7.50 7.60 7.43 0 0 0
19/02/2020
7.50
 8,020 7.50 7.50 7.46 0 0 0
18/02/2020
7.50
 128,910 7.39 7.68 7.39 0 2,590 -0.0
17/02/2020
7.39
 61,170 7.43 7.46 7.39 0 1,770 -0.0
14/02/2020
7.43
 105,350 7.50 7.64 7.43 0 0 0
13/02/2020
7.50
 49,290 7.53 7.60 7.46 0 0 0
12/02/2020
7.53
 158,960 7.53 7.68 7.53 130 0 0.0
11/02/2020
7.53
 141,250 7.39 7.68 7.39 1,530 0 0.0
10/02/2020
7.39
 121,710 7.36 7.39 7.11 1,550 0 0.0
07/02/2020
7.36
 101,720 7.39 7.39 7.18 600 0 0.0
06/02/2020
7.39
 102,750 7.36 7.39 7.08 630 0 0.0
05/02/2020
7.36
 73,710 7.36 7.43 7.29 0 0 0
04/02/2020
7.36
 39,740 7.39 7.50 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |