CTCP Xây dựng Phục Hưng Holdings (phc)

4.24
0.01
(0.24%)
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
(2026-08-19) 		0.25 6.28% 1,191,600 0 0
3.90
4.94
4.24
2 tháng
(2026-07-20) 		-0.18 -4.08% 1,874,400 0 0
3.90
4.94
4.24
3 tháng
(2026-06-22) 		-0.37 -8.04% 2,206,000 0 0
3.90
4.94
4.24
6 tháng
(2026-03-23) 		-0.36 -7.84% 3,678,700 0 0
3.90
5.19
4.24
12 tháng
(2025-09-23) 		-1.47 -25.79% 12,347,800 0 0
3.90
5.82
4.24
24 tháng
(2024-09-30) 		-1.24 -22.67% 37,938,200 0 0
3.90
6.39
4.24
36 tháng
(2023-10-04) 		-2.76 -39.45% 70,396,300 0 0
3.71
7.46
4.24
60 tháng
(2021-10-14) 		-8.97 -67.95% 287,985,400 271,220 6.8
3.71
16.51
4.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
10.92
 664,200 10.30 10.92 10.11 0 0 0
13/04/2021
10.30
 393,400 10.42 10.50 10.30 0 0 0
12/04/2021
10.42
 371,700 10.23 10.46 10.23 0 4,800 -0.1
09/04/2021
10.23
 352,300 10.30 10.34 10.15 0 10,500 -0.1
08/04/2021
10.30
 314,300 10.54 10.65 10.30 0 9,000 -0.1
07/04/2021
10.54
 554,300 10.34 10.65 10.11 0 7,700 -0.1
06/04/2021
10.34
 389,500 10.38 10.50 10.11 0 6,900 -0.1
05/04/2021
10.38
 783,300 9.73 10.38 9.69 0 7,700 -0.1
02/04/2021
9.73
 376,500 9.69 9.80 9.61 0 6,300 -0.1
01/04/2021
9.69
 177,100 9.69 9.69 9.49 0 5,000 -0.1
31/03/2021
9.69
 288,000 9.69 9.84 9.65 0 5,600 -0.1
30/03/2021
9.69
 333,600 9.65 9.69 9.49 0 8,300 -0.1
29/03/2021
9.65
 241,900 9.69 9.76 9.53 0 8,000 -0.1
26/03/2021
9.69
 326,700 9.65 9.73 9.30 0 6,300 -0.1
25/03/2021
9.65
 352,400 9.46 9.65 9.22 0 6,300 -0.1
24/03/2021
9.46
 138,600 9.61 9.61 9.26 0 6,200 -0.1
23/03/2021
9.61
 295,200 9.73 9.84 9.53 0 4,600 -0.1
22/03/2021
9.73
 351,000 9.46 9.73 9.49 0 1,400 0.0
19/03/2021
9.46
 186,300 9.53 9.53 9.34 0 600 0.0
18/03/2021
9.53
 103,600 9.57 9.61 9.53 3,600 0 0.0
17/03/2021
9.57
 92,300 9.53 9.61 9.42 2,700 0 0.0
16/03/2021
9.53
 200,200 9.53 9.65 9.42 5,500 0 0.1
15/03/2021
9.53
 115,100 9.57 9.65 9.49 1,100 0 0.0
12/03/2021
9.57
 255,200 9.53 9.65 9.49 2,700 0 0.0
11/03/2021
9.53
 320,600 9.46 9.65 9.46 1,800 0 0.0
10/03/2021
9.46
 143,300 9.65 9.76 9.46 0 800 0.0
09/03/2021
9.65
 187,700 9.34 9.65 9.26 300 500 0.0
08/03/2021
9.34
 313,900 8.76 9.34 8.80 2,100 0 0.0
05/03/2021
8.76
 47,100 8.84 8.84 8.61 0 4,600 -0.1
04/03/2021
8.84
 118,900 9.11 9.26 8.80 0 2,300 0.0
03/03/2021
9.11
 230,700 8.84 9.11 8.57 300 0 0.0
02/03/2021
8.84
 137,300 8.84 8.84 8.61 200 0 0.0
01/03/2021
8.84
 91,300 8.68 8.88 8.68 100 0 0.0
26/02/2021
8.68
 39,000 8.64 8.68 8.45 200 500 0.0
25/02/2021
8.64
 74,000 8.61 8.76 8.22 0 7,700 -0.1
24/02/2021
8.61
 61,600 8.72 8.88 8.49 0 2,200 0.0
23/02/2021
8.72
 101,900 8.64 8.72 8.61 0 1,100 0.0
22/02/2021
8.64
 106,900 8.61 8.68 8.57 0 700 0.0
19/02/2021
8.61
 72,800 8.64 8.68 8.45 0 300 0.0
18/02/2021
8.64
 90,600 8.64 8.84 8.61 0 3,500 0.0
17/02/2021
8.64
 208,900 8.10 8.64 8.18 100 0 0.0
09/02/2021
8.10
 56,900 8.07 8.14 7.95 200 4,600 0.0
08/02/2021
8.07
 44,900 8.03 8.14 7.91 0 3,700 0.0
05/02/2021
8.03
 90,600 8.03 8.14 7.95 0 0 0
04/02/2021
8.03
 103,500 8.10 8.14 7.95 0 3,600 0.0
03/02/2021
8.10
 67,000 8.07 8.10 8.03 0 4,000 0.0
02/02/2021
8.07
 65,800 8.03 8.07 7.72 0 4,400 0.0
01/02/2021
8.03
 77,600 8.03 8.22 7.70 0 11,400 -0.1
29/01/2021
8.03
 74,800 7.91 8.18 7.56 6,300 1,000 0.1
28/01/2021
7.91
 30,900 8.49 8.49 7.91 3,800 0 0.0
27/01/2021
8.49
 104,500 8.99 9.19 8.37 800 200 0.0
26/01/2021
8.99
 98,100 9.34 9.34 8.88 800 200 0.0
25/01/2021
9.34
 161,500 9.34 9.42 9.22 0 1,500 0.0
22/01/2021
9.34
 63,000 9.42 9.49 9.26 0 6,300 -0.1
21/01/2021
9.42
 121,000 9.42 9.65 9.30 0 2,100 0.0
20/01/2021
9.42
 42,100 9.73 9.76 9.11 0 4,900 -0.1
19/01/2021
9.73
 172,400 9.76 9.84 9.11 2,300 0 0.0
18/01/2021
9.76
 370,700 9.84 9.84 9.42 7,100 0 0.1
15/01/2021
9.84
 229,400 10.03 10.07 9.80 13,000 0 0.2
14/01/2021
10.03
 386,100 9.88 10.03 9.69 8,200 0 0.1
13/01/2021
9.88
 347,900 10.00 10.19 9.88 6,300 0 0.1
12/01/2021
10.00
 588,000 9.53 10.03 9.49 13,100 0 0.2
11/01/2021
9.53
 225,400 9.46 9.57 9.42 7,600 0 0.1
08/01/2021
9.46
 282,900 9.38 9.49 9.30 14,300 0 0.2
07/01/2021
9.38
 257,900 9.42 9.53 9.26 3,000 0 0.0
06/01/2021
9.42
 247,100 9.53 9.65 9.42 7,900 0 0.1
05/01/2021
9.53
 313,400 9.34 9.65 9.26 36,100 0 0.4
04/01/2021
9.34
 288,100 9.65 9.73 9.03 25,000 0 0.3
31/12/2020
9.65
 424,650 9.88 9.96 9.26 0 0 0
30/12/2020
9.88
 433,460 9.73 9.96 9.80 0 0 0
29/12/2020
9.73
 306,750 9.73 9.73 9.49 0 0 0
28/12/2020
9.73
 765,440 9.22 9.73 9.26 0 150 0.0
25/12/2020
9.22
 829,070 8.64 9.22 8.49 0 0 0
24/12/2020
8.64
 313,110 8.72 8.92 8.37 0 0 0
23/12/2020
8.72
 515,320 8.49 8.99 8.53 0 1,900 0.0
22/12/2020
8.49
 524,240 8.14 8.49 8.03 0 0 0
21/12/2020
8.14
 286,330 8.10 8.22 8.07 0 0 0
18/12/2020
8.10
 299,860 7.95 8.10 7.95 1,900 0 0.0
17/12/2020
7.95
 220,940 8.03 8.03 7.83 0 0 0
16/12/2020
8.03
 364,940 7.91 8.22 7.80 0 0 0
15/12/2020
7.91
 327,910 7.99 8.03 7.80 0 0 0
14/12/2020
7.99
 210,390 8.22 8.26 7.91 0 0 0
11/12/2020
8.22
 238,550 8.22 8.30 8.10 0 0 0
10/12/2020
8.22
 241,020 8.22 8.30 8.10 0 0 0
09/12/2020
8.22
 361,000 8.03 8.26 8.03 0 0 0
08/12/2020
8.03
 299,660 8.14 8.14 7.95 0 960 0.0
07/12/2020
8.14
 193,980 8.03 8.14 7.91 0 800 0.0
04/12/2020
8.03
 282,470 7.91 8.03 7.76 0 0 0
03/12/2020
7.91
 236,830 7.91 7.91 7.76 0 0 0
02/12/2020
7.91
 261,000 7.91 7.95 7.83 0 0 0
01/12/2020
7.91
 240,950 7.87 7.95 7.80 0 0 0
30/11/2020
7.87
 218,150 7.80 7.91 7.80 0 0 0
27/11/2020
7.80
 284,330 7.67 7.80 7.67 0 0 0
26/11/2020
7.67
 158,240 7.67 7.68 7.56 0 0 0
25/11/2020
7.67
 196,220 7.72 7.80 7.63 0 0 0
24/11/2020
7.72
 152,510 7.80 7.83 7.66 0 0 0
23/11/2020
7.80
 154,900 7.95 7.99 7.72 0 0 0
20/11/2020
7.95
 170,640 7.95 8.10 7.87 0 0 0
19/11/2020
7.95
 303,740 7.76 7.95 7.68 600 0 0.0
18/11/2020
7.76
 158,180 7.80 7.80 7.72 0 0 0

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