CTCP Xây dựng Phục Hưng Holdings (phc)

3.64
-0.06
(-1.62%)
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)
04/01/2022
13.00
 438,500 12.70 13.07 12.70 0 0 0
31/12/2021
12.67
 707,300 13.15 13.26 12.67 0 0 0
30/12/2021
13.22
 409,500 13.18 13.40 13.15 0 0 0
29/12/2021
13.18
 416,800 13.73 13.73 13.07 0 0 0
28/12/2021
13.48
 1,420,500 13.00 13.70 12.96 0 0 0
27/12/2021
12.96
 569,400 13.07 13.07 12.70 0 0 0
24/12/2021
13.07
 1,030,400 12.89 13.33 12.41 0 0 0
23/12/2021
12.93
 794,300 13.11 13.29 12.26 0 0 0
22/12/2021
12.78
 1,113,400 12.12 12.78 11.79 0 0 0
21/12/2021
11.97
 357,200 11.93 12.04 11.79 0 0 0
20/12/2021
11.93
 324,300 12.26 12.26 11.75 0 0 0
17/12/2021
12.23
 438,600 11.86 12.37 11.86 0 0 0
16/12/2021
11.97
 197,100 12.04 12.04 11.82 0 0 0
15/12/2021
12.04
 237,800 12.01 12.15 11.97 0 0 0
14/12/2021
12.08
 298,100 12.37 12.37 12.04 0 0 0
13/12/2021
12.26
 310,700 12.04 12.45 12.04 0 0 0
10/12/2021
12.12
 510,200 11.53 12.41 11.53 0 0 0
09/12/2021
11.60
 314,100 11.46 11.90 11.46 0 0 0
08/12/2021
11.68
 227,500 11.97 12.04 11.68 0 0 0
07/12/2021
11.86
 360,100 11.68 11.86 11.38 0 0 0
06/12/2021
11.42
 923,400 12.26 12.26 11.42 0 0 0
03/12/2021
12.26
 551,000 12.74 12.93 12.19 0 0 0
02/12/2021
12.74
 435,300 12.74 13.15 12.70 0 0 0
01/12/2021
12.78
 340,100 12.85 13.00 12.63 0 0 0
30/11/2021
13.00
 425,800 13.37 13.37 12.85 0 0 0
29/11/2021
13.15
 459,400 12.04 13.22 12.04 0 0 0
26/11/2021
12.48
 527,600 12.59 12.85 12.34 0 0 0
25/11/2021
12.85
 704,600 12.70 12.93 12.08 0 0 0
24/11/2021
12.70
 1,081,000 13.22 13.44 12.70 0 0 0
23/11/2021
12.78
 747,600 12.12 12.85 11.90 0 0 0
22/11/2021
12.70
 890,400 13.66 13.66 12.70 0 0 0
19/11/2021
13.66
 1,815,700 14.69 14.69 13.22 0 0 0
18/11/2021
13.77
 2,115,200 13.18 13.88 13.18 0 0 0
17/11/2021
13.18
 755,600 12.93 13.29 12.89 0 0 0
16/11/2021
12.85
 737,200 13.26 13.29 12.78 0 0 0
15/11/2021
13.22
 1,342,400 13.33 13.59 12.89 0 0 0
12/11/2021
13.37
 1,439,800 13.62 13.95 13.15 0 0 0
11/11/2021
13.62
 1,415,000 13.81 13.95 13.51 0 0 0
10/11/2021
13.59
 1,254,800 13.26 13.81 13.26 0 0 0
09/11/2021
13.26
 2,073,200 13.00 13.37 13.00 0 0 0
08/11/2021
13.00
 992,600 13.15 13.33 12.70 0 0 0
05/11/2021
13.22
 874,500 12.70 13.40 12.63 0 0 0
04/11/2021
12.63
 968,700 12.52 12.93 12.01 0 0 0
03/11/2021
12.41
 1,532,600 13.22 13.33 12.41 0 0 0
02/11/2021
13.33
 824,700 13.29 13.37 12.85 0 0 0
01/11/2021
13.66
 1,853,000 13.66 13.81 13.07 0 0 0
29/10/2021
12.93
 2,384,200 12.78 12.93 12.63 0 0 0
28/10/2021
12.08
 1,562,500 11.35 12.08 11.35 0 0 0
27/10/2021
11.31
 1,085,400 11.38 11.53 11.16 0 0 0
26/10/2021
11.16
 754,400 11.38 11.38 10.80 0 0 0
25/10/2021
11.24
 897,400 11.13 11.53 11.13 0 0 0
22/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 2/1 (Volume + 8%, Ratio=0.08)
22/10/2021
10.91
 1,228,400 10.87 10.91 10.80 0 0 0
21/10/2021
11.56
 538,800 11.83 12.04 11.56 0 0 0
20/10/2021
11.76
 810,500 11.93 12.24 11.76 0 0 0
19/10/2021
11.90
 728,500 11.70 12.04 11.56 0 0 0
18/10/2021
11.63
 535,800 11.49 11.76 11.49 0 0 0
15/10/2021
11.49
 159,700 11.56 11.66 11.46 0 0 0
14/10/2021
11.63
 347,800 11.73 11.83 11.49 0 0 0
13/10/2021
11.73
 639,400 12.10 12.10 11.59 0 0 0
12/10/2021
11.56
 148,900 11.70 11.70 11.42 0 0 0
11/10/2021
11.70
 360,500 11.80 12.00 11.56 0 0 0
08/10/2021
11.80
 279,400 11.97 12.38 11.76 0 0 0
07/10/2021
12.04
 603,000 12.41 12.41 11.90 0 0 0
06/10/2021
12.41
 829,400 11.80 12.41 11.80 0 0 0
05/10/2021
11.63
 569,800 11.15 11.63 10.88 0 0 0
04/10/2021
10.88
 267,500 10.95 11.22 10.81 0 0 0
01/10/2021
11.12
 82,800 11.53 11.56 11.02 0 0 0
30/09/2021
11.49
 131,300 11.56 11.76 11.36 0 0 0
29/09/2021
11.22
 100,500 10.88 11.22 10.74 0 0 0
28/09/2021
11.08
 155,700 10.68 11.22 10.54 0 0 0
27/09/2021
11.15
 186,100 11.63 11.70 11.08 0 0 0
24/09/2021
11.80
 136,800 11.90 11.97 11.59 0 0 0
23/09/2021
12.00
 398,800 12.24 12.31 11.90 0 0 0
22/09/2021
12.04
 718,600 11.56 12.21 11.08 0 0 0
21/09/2021
11.56
 475,200 11.90 12.27 11.49 0 0 0
20/09/2021
12.27
 304,200 12.55 12.92 12.24 0 0 0
17/09/2021
12.82
 1,421,700 12.92 12.92 12.04 0 0 0
16/09/2021
12.92
 1,592,200 13.02 13.26 11.97 0 0 0
15/09/2021
12.85
 764,400 12.85 13.26 12.38 0 0 0
14/09/2021
13.29
 1,783,700 13.97 13.97 13.29 0 0 0
13/09/2021
14.28
 2,229,000 15.03 15.16 14.01 0 0 0
10/09/2021
15.03
 3,088,100 13.94 15.03 13.94 0 0 0
09/09/2021
14.08
 1,803,900 14.96 15.03 13.94 0 0 0
08/09/2021
14.96
 2,069,200 14.28 15.33 14.28 0 0 0
07/09/2021
15.33
 1,631,900 15.33 15.98 15.33 0 0 0
06/09/2021
16.46
 915,900 17.71 17.88 16.46 0 0 0
01/09/2021
17.68
 1,788,700 17.03 17.71 16.90 0 0 0
31/08/2021
17.07
 1,059,700 17.14 17.34 16.93 0 0 0
30/08/2021
17.14
 1,748,700 16.63 17.34 16.63 0 0 0
27/08/2021
16.56
 814,700 16.49 16.80 16.32 0 0 0
26/08/2021
16.56
 1,234,600 16.73 17.17 16.46 0 0 0
25/08/2021
16.69
 1,525,400 16.12 17.14 16.12 0 0 0
24/08/2021
16.12
 1,826,900 15.03 16.12 14.96 0 0 0
23/08/2021
15.06
 841,000 14.82 15.06 14.82 0 0 0
20/08/2021
14.82
 780,800 14.76 15.06 14.76 0 0 0
19/08/2021
14.76
 942,300 15.13 15.16 14.65 0 0 0
18/08/2021
15.13
 1,220,500 14.86 15.33 14.76 0 0 0
17/08/2021
14.79
 1,581,300 13.94 14.79 13.84 0 0 0
16/08/2021
13.84
 1,101,600 12.92 13.84 12.38 0 0 0
13/08/2021
12.95
 185,700 13.74 13.94 12.95 0 0 0

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