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)
22/03/2021
8.57
 351,000 8.36 8.57 8.36 0 0 0
19/03/2021
8.33
 186,300 8.40 8.40 8.23 0 0 0
18/03/2021
8.40
 103,600 8.47 8.47 8.40 0 0 0
17/03/2021
8.43
 92,300 8.40 8.47 8.30 0 0 0
16/03/2021
8.40
 200,200 8.40 8.50 8.30 0 0 0
15/03/2021
8.40
 115,100 8.43 8.50 8.36 0 0 0
12/03/2021
8.43
 255,200 8.50 8.50 8.36 0 0 0
11/03/2021
8.40
 320,600 8.33 8.50 8.33 0 0 0
10/03/2021
8.33
 143,300 8.50 8.60 8.33 0 0 0
09/03/2021
8.50
 187,700 8.16 8.50 8.16 0 0 0
08/03/2021
8.23
 313,900 7.79 8.23 7.75 0 0 0
05/03/2021
7.72
 47,100 7.79 7.79 7.58 0 0 0
04/03/2021
7.79
 118,900 8.09 8.16 7.75 0 0 0
03/03/2021
8.02
 230,700 7.79 8.02 7.55 0 0 0
02/03/2021
7.79
 137,300 7.79 7.79 7.58 0 0 0
01/03/2021
7.79
 91,300 7.82 7.82 7.65 0 0 0
26/02/2021
7.65
 39,000 7.62 7.65 7.45 0 0 0
25/02/2021
7.62
 74,000 7.68 7.72 7.24 0 0 0
24/02/2021
7.58
 61,600 7.79 7.82 7.48 0 0 0
23/02/2021
7.68
 101,900 7.68 7.68 7.58 0 0 0
22/02/2021
7.62
 106,900 7.65 7.65 7.55 0 0 0
19/02/2021
7.58
 72,800 7.45 7.65 7.45 0 0 0
18/02/2021
7.62
 90,600 7.72 7.79 7.58 0 0 0
17/02/2021
7.62
 208,900 7.24 7.62 7.21 0 0 0
09/02/2021
7.14
 56,900 7.14 7.17 7.00 0 0 0
08/02/2021
7.11
 44,900 7.07 7.17 6.97 0 0 0
05/02/2021
7.07
 90,600 7.11 7.17 7.00 0 0 0
04/02/2021
7.07
 103,500 7.11 7.17 7.00 0 0 0
03/02/2021
7.14
 67,000 7.11 7.14 7.07 0 0 0
02/02/2021
7.11
 65,800 7.07 7.11 6.80 0 0 0
01/02/2021
7.07
 77,600 7.24 7.24 6.79 0 0 0
29/01/2021
7.07
 74,800 6.80 7.21 6.66 0 0 0
28/01/2021
6.97
 30,900 7.14 7.21 6.97 0 0 0
27/01/2021
7.48
 104,500 7.82 8.09 7.38 0 0 0
26/01/2021
7.92
 98,100 8.23 8.23 7.82 0 0 0
25/01/2021
8.23
 161,500 8.19 8.30 8.13 0 0 0
22/01/2021
8.23
 63,000 8.30 8.36 8.16 0 0 0
21/01/2021
8.30
 121,000 8.43 8.50 8.19 0 0 0
20/01/2021
8.30
 42,100 8.60 8.60 8.02 0 0 0
19/01/2021
8.57
 172,400 8.64 8.67 8.02 0 0 0
18/01/2021
8.60
 370,700 8.64 8.64 8.30 0 0 0
15/01/2021
8.67
 229,400 8.84 8.87 8.64 0 0 0
14/01/2021
8.84
 386,100 8.60 8.84 8.53 0 0 0
13/01/2021
8.70
 347,900 8.94 8.98 8.70 0 0 0
12/01/2021
8.81
 588,000 8.47 8.84 8.36 0 0 0
11/01/2021
8.40
 225,400 8.36 8.43 8.30 0 0 0
08/01/2021
8.33
 282,900 8.30 8.36 8.19 0 0 0
07/01/2021
8.26
 257,900 8.30 8.40 8.16 0 0 0
06/01/2021
8.30
 247,100 8.43 8.50 8.30 0 0 0
05/01/2021
8.40
 313,400 8.19 8.50 8.16 0 0 0
04/01/2021
8.23
 288,100 8.57 8.57 7.96 0 0 0
31/12/2020
8.50
 424,650 8.77 8.77 8.16 0 0 0
30/12/2020
8.70
 433,460 8.57 8.77 8.64 0 0 0
29/12/2020
8.57
 306,750 8.57 8.57 8.36 0 0 0
28/12/2020
8.57
 765,440 8.26 8.57 8.16 0 0 0
25/12/2020
8.13
 829,070 7.68 8.13 7.48 0 0 0
24/12/2020
7.62
 313,110 7.72 7.85 7.38 0 0 0
23/12/2020
7.68
 515,320 7.58 7.92 7.51 0 0 0
22/12/2020
7.48
 524,240 7.21 7.48 7.07 0 0 0
21/12/2020
7.17
 286,330 7.17 7.24 7.11 0 0 0
18/12/2020
7.14
 299,860 7.00 7.14 7.00 0 0 0
17/12/2020
7.00
 220,940 7.00 7.07 6.90 0 0 0
16/12/2020
7.07
 364,940 6.87 7.24 6.87 0 0 0
15/12/2020
6.97
 327,910 7.04 7.07 6.87 0 0 0
14/12/2020
7.04
 210,390 7.17 7.28 6.97 0 0 0
11/12/2020
7.24
 238,550 7.31 7.31 7.14 0 0 0
10/12/2020
7.24
 241,020 7.24 7.31 7.14 0 0 0
09/12/2020
7.24
 361,000 7.07 7.28 7.07 0 0 0
08/12/2020
7.07
 299,660 7.14 7.14 7.00 0 0 0
07/12/2020
7.17
 193,980 7.17 7.17 6.97 0 0 0
04/12/2020
7.07
 282,470 6.97 7.07 6.83 0 0 0
03/12/2020
6.97
 236,830 6.87 6.97 6.83 0 0 0
02/12/2020
6.97
 261,000 6.97 7.00 6.90 0 0 0
01/12/2020
6.97
 240,950 6.87 7.00 6.87 0 0 0
30/11/2020
6.94
 218,150 6.90 6.97 6.87 0 0 0
27/11/2020
6.87
 284,330 6.77 6.87 6.76 0 0 0
26/11/2020
6.76
 158,240 6.77 6.77 6.66 0 0 0
25/11/2020
6.76
 196,220 6.76 6.87 6.72 0 0 0
24/11/2020
6.80
 152,510 6.90 6.90 6.75 0 0 0
23/11/2020
6.87
 154,900 7.00 7.04 6.80 0 0 0
20/11/2020
7.00
 170,640 7.14 7.14 6.94 0 0 0
19/11/2020
7.00
 303,740 6.83 7.00 6.77 0 0 0
18/11/2020
6.83
 158,180 6.87 6.87 6.80 0 0 0
17/11/2020
6.87
 224,340 6.79 6.87 6.77 0 0 0
16/11/2020
6.77
 265,700 6.83 6.90 6.74 0 0 0
13/11/2020
6.79
 182,890 6.72 6.79 6.70 0 0 0
12/11/2020
6.71
 258,580 6.64 6.71 6.64 0 0 0
11/11/2020
6.64
 203,640 6.68 6.68 6.64 0 0 0
10/11/2020
6.66
 144,120 6.70 6.72 6.66 0 0 0
09/11/2020
6.66
 35,930 6.65 6.66 6.63 0 0 0
06/11/2020
6.66
 192,790 6.56 6.66 6.55 0 0 0
05/11/2020
6.61
 143,180 6.56 6.63 6.56 0 0 0
04/11/2020
6.60
 78,850 6.62 6.64 6.60 0 0 0
03/11/2020
6.62
 159,640 6.66 6.72 6.61 0 0 0
02/11/2020
6.60
 262,800 6.73 6.73 6.60 0 0 0
30/10/2020
6.60
 126,160 6.60 6.70 6.47 0 0 0
29/10/2020
6.57
 151,740 6.36 6.63 6.36 0 0 0
28/10/2020
6.63
 50,220 6.70 6.73 6.63 0 0 0
27/10/2020
6.70
 82,060 6.43 6.74 6.43 0 0 0
26/10/2020
6.74
 69,780 6.73 6.76 6.73 0 0 0

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