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)
12/08/2021
13.91
 553,700 13.70 13.94 13.63 0 0 0
11/08/2021
13.67
 400,500 13.74 13.80 13.63 0 0 0
10/08/2021
13.74
 806,400 14.28 14.55 13.60 0 0 0
09/08/2021
14.28
 1,075,300 13.77 14.52 13.63 0 0 0
06/08/2021
13.74
 1,122,200 13.40 13.94 13.33 0 0 0
05/08/2021
13.40
 842,700 13.19 13.50 13.19 0 0 0
04/08/2021
13.19
 644,500 12.99 13.19 12.99 0 0 0
03/08/2021
12.95
 411,400 13.09 13.16 12.95 0 0 0
02/08/2021
13.09
 522,900 13.12 13.26 12.99 0 0 0
30/07/2021
13.12
 936,400 12.55 13.12 12.55 0 0 0
29/07/2021
12.55
 466,500 12.48 12.72 12.31 0 0 0
28/07/2021
12.51
 946,800 12.04 12.58 11.90 0 0 0
27/07/2021
12.04
 1,052,700 12.34 12.34 11.63 0 0 0
26/07/2021
12.34
 800,400 12.51 12.51 12.17 0 0 0
23/07/2021
12.65
 953,100 12.82 13.19 12.61 0 0 0
22/07/2021
12.82
 1,328,700 11.97 12.82 11.83 0 0 0
21/07/2021
12.00
 1,144,700 11.08 12.04 11.08 0 0 0
20/07/2021
11.90
 457,700 12.51 12.58 11.90 0 0 0
19/07/2021
12.78
 671,100 13.74 13.91 12.78 0 0 0
16/07/2021
13.60
 812,900 13.36 13.94 13.26 0 0 0
15/07/2021
13.26
 1,455,700 12.38 13.26 12.24 0 0 0
14/07/2021
12.41
 981,800 12.17 12.65 11.63 0 0 0
13/07/2021
12.21
 762,800 11.90 12.24 11.59 0 0 0
12/07/2021
11.97
 314,900 11.97 12.04 11.80 0 0 0
09/07/2021
11.97
 696,000 11.97 12.00 11.76 0 0 0
08/07/2021
12.00
 561,700 12.07 12.14 11.83 0 0 0
07/07/2021
12.14
 834,000 12.31 12.38 12.04 0 0 0
06/07/2021
12.38
 718,600 12.48 12.65 12.24 0 0 0
05/07/2021
12.51
 1,148,600 12.48 12.82 12.34 0 0 0
02/07/2021
12.44
 1,180,300 12.17 12.44 12.07 0 0 0
01/07/2021
12.07
 936,000 11.97 12.44 11.97 0 0 0
30/06/2021
12.00
 448,800 11.63 12.14 11.63 0 0 0
29/06/2021
12.10
 748,200 12.55 12.68 12.10 0 0 0
28/06/2021
12.44
 963,900 12.00 12.44 12.00 0 0 0
25/06/2021
12.10
 510,400 11.90 12.21 11.90 0 0 0
24/06/2021
12.00
 1,141,600 12.14 12.14 11.49 0 0 0
23/06/2021
12.14
 1,004,300 12.58 12.78 12.10 0 0 0
22/06/2021
12.55
 939,800 12.44 12.58 12.31 0 0 0
21/06/2021
12.44
 956,000 12.10 12.44 12.00 0 0 0
18/06/2021
12.04
 1,272,700 11.90 12.21 11.22 0 0 0
17/06/2021
11.76
 896,600 11.46 11.80 11.22 0 0 0
16/06/2021
11.49
 762,800 11.46 11.63 11.29 0 0 0
15/06/2021
11.49
 816,700 11.59 11.80 11.36 0 0 0
14/06/2021
11.59
 1,032,200 11.22 11.70 11.19 0 0 0
11/06/2021
11.12
 1,092,700 10.40 11.12 10.27 0 0 0
10/06/2021
10.40
 677,400 10.37 10.57 10.30 0 0 0
09/06/2021
10.37
 813,900 9.96 10.57 9.72 0 0 0
08/06/2021
9.89
 612,800 9.72 10.10 9.72 0 0 0
07/06/2021
9.79
 588,000 10.10 10.34 9.79 0 0 0
04/06/2021
10.00
 520,600 9.86 10.06 9.83 0 0 0
03/06/2021
9.83
 620,100 9.72 9.96 9.66 0 0 0
02/06/2021
9.66
 118,300 9.62 9.66 9.52 0 0 0
01/06/2021
9.66
 80,000 9.93 9.96 9.66 0 0 0
31/05/2021
9.93
 149,800 10.27 10.30 9.93 0 0 0
28/05/2021
10.27
 382,700 10.47 10.47 9.76 0 0 0
27/05/2021
10.47
 186,600 11.02 11.02 10.40 0 0 0
26/05/2021
11.02
 360,800 11.15 11.22 11.02 0 0 0
25/05/2021
11.15
 500,400 11.02 11.19 10.95 0 0 0
24/05/2021
10.95
 538,200 10.51 10.95 10.51 0 0 0
21/05/2021
10.54
 500,400 10.51 10.68 10.40 0 0 0
20/05/2021
10.51
 329,200 10.44 10.54 10.44 0 0 0
19/05/2021
10.51
 430,400 10.44 10.61 10.40 0 0 0
18/05/2021
10.44
 263,400 10.51 10.61 10.34 0 0 0
17/05/2021
10.51
 356,500 10.51 10.57 10.37 0 0 0
14/05/2021
10.54
 514,600 10.40 10.54 10.37 0 0 0
13/05/2021
10.34
 412,600 10.44 10.51 10.30 0 0 0
12/05/2021
10.44
 906,900 9.72 10.44 9.69 0 0 0
11/05/2021
9.76
 216,600 9.72 9.79 9.62 0 0 0
10/05/2021
9.69
 371,400 9.86 9.89 9.69 0 0 0
07/05/2021
9.96
 417,500 10.00 10.13 9.79 0 0 0
06/05/2021
10.06
 732,600 9.69 10.06 9.66 0 0 0
05/05/2021
9.79
 562,300 9.49 9.86 9.49 0 0 0
04/05/2021
9.49
 307,000 9.42 9.49 9.25 0 0 0
29/04/2021
9.55
 512,200 9.18 9.59 9.18 0 0 0
28/04/2021
9.11
 421,900 8.98 9.21 8.94 0 0 0
27/04/2021
9.01
 143,300 9.21 9.21 8.98 0 0 0
26/04/2021
9.18
 220,100 9.38 9.38 9.18 0 0 0
23/04/2021
9.28
 326,800 9.35 9.42 9.15 0 0 0
22/04/2021
9.38
 225,300 9.45 9.52 9.38 0 0 0
20/04/2021
9.38
 438,200 9.49 9.55 9.25 0 0 0
19/04/2021
9.52
 624,700 9.59 9.66 9.32 0 0 0
16/04/2021
9.45
 296,800 9.69 9.76 9.38 0 0 0
15/04/2021
9.69
 806,100 9.69 9.86 9.55 0 0 0
14/04/2021
9.62
 664,200 8.94 9.62 8.91 0 0 0
13/04/2021
9.08
 393,400 9.25 9.25 9.08 0 0 0
12/04/2021
9.18
 371,700 9.08 9.21 9.01 0 0 0
09/04/2021
9.01
 352,300 9.01 9.11 8.94 0 0 0
08/04/2021
9.08
 314,300 9.38 9.38 9.08 0 0 0
07/04/2021
9.28
 554,300 9.11 9.38 8.91 0 0 0
06/04/2021
9.11
 389,500 9.25 9.25 8.91 0 0 0
05/04/2021
9.15
 783,300 8.67 9.15 8.53 0 0 0
02/04/2021
8.57
 376,500 8.64 8.64 8.47 0 0 0
01/04/2021
8.53
 177,100 8.50 8.53 8.36 0 0 0
31/03/2021
8.53
 288,000 8.57 8.67 8.50 0 0 0
30/03/2021
8.53
 333,600 8.50 8.53 8.36 0 0 0
29/03/2021
8.50
 241,900 8.57 8.60 8.40 0 0 0
26/03/2021
8.53
 326,700 8.57 8.57 8.19 0 0 0
25/03/2021
8.50
 352,400 8.36 8.50 8.13 0 0 0
24/03/2021
8.33
 138,600 8.30 8.36 8.16 0 0 0
23/03/2021
8.47
 295,200 8.53 8.67 8.40 0 0 0

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