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)
12/04/2019
8.43
 257,080 8.49 8.52 8.40 0 0 0
11/04/2019
8.49
 294,900 8.40 8.55 8.40 0 0 0
10/04/2019
8.40
 202,570 8.49 8.49 8.25 0 0 0
09/04/2019
8.49
 113,960 8.61 8.64 8.46 0 0 0
08/04/2019
8.61
 140,880 8.67 8.76 8.55 0 0 0
05/04/2019
8.67
 557,880 8.55 8.70 8.52 0 0 0
04/04/2019
8.55
 568,090 8.25 8.55 8.28 0 0 0
03/04/2019
8.25
 206,540 8.31 8.31 8.19 0 0 0
02/04/2019
8.31
 257,730 8.40 8.46 8.25 0 0 0
01/04/2019
8.40
 347,310 8.31 8.40 8.25 0 0 0
29/03/2019
8.31
 319,970 8.22 8.31 8.09 0 0 0
28/03/2019
8.22
 286,630 8.16 8.22 8.06 0 0 0
27/03/2019
8.16
 224,210 8.16 8.28 8.06 0 0 0
26/03/2019
8.16
 222,460 8.19 8.37 8.06 0 0 0
25/03/2019
8.19
 65,480 8.46 8.46 8.09 0 0 0
22/03/2019
8.46
 334,660 8.43 8.55 8.34 0 0 0
21/03/2019
8.43
 315,370 8.70 8.76 8.43 200 0 0.0
20/03/2019
8.70
 379,710 8.85 8.85 8.46 0 0 0
19/03/2019
8.85
 493,080 8.94 9.03 8.79 0 0 0
18/03/2019
8.94
 716,580 8.73 9.03 8.73 0 0 0
15/03/2019
8.73
 726,480 8.34 8.73 8.31 0 0 0
14/03/2019
8.34
 405,430 8.28 8.40 8.09 0 0 0
13/03/2019
8.28
 157,990 8.25 8.31 8.19 0 0 0
12/03/2019
8.25
 255,890 8.16 8.28 8.09 0 0 0
11/03/2019
8.16
 161,080 8.19 8.19 8.06 0 0 0
08/03/2019
8.19
 146,730 8.40 8.40 8.19 0 0 0
07/03/2019
8.40
 170,330 8.40 8.52 8.28 0 0 0
06/03/2019
8.40
 198,620 8.46 8.52 8.34 0 0 0
05/03/2019
8.46
 272,870 8.49 8.58 8.31 0 0 0
04/03/2019
8.49
 438,280 8.09 8.52 8.09 0 0 0
01/03/2019
8.09
 146,180 7.94 8.09 7.94 0 860 -0.0
28/02/2019
7.94
 158,680 8.09 8.16 7.85 0 0 0
27/02/2019
8.09
 136,950 8.03 8.16 8.03 0 0 0
26/02/2019
8.03
 138,330 8.06 8.06 7.94 0 0 0
25/02/2019
8.06
 228,300 8.00 8.16 8.03 0 5,000 -0.1
22/02/2019
8.00
 170,640 7.94 8.09 7.94 0 0 0
21/02/2019
7.94
 146,870 8.22 8.22 7.94 0 0 0
20/02/2019
8.22
 127,510 8.25 8.31 8.16 0 0 0
19/02/2019
8.25
 169,620 8.34 8.40 8.25 0 0 0
18/02/2019
8.34
 268,220 8.22 8.46 8.25 0 0 0
15/02/2019
8.22
 266,420 8.19 8.31 8.03 0 0 0
14/02/2019
8.19
 209,640 8.28 8.34 8.09 0 0 0
13/02/2019
8.28
 214,620 8.00 8.43 8.03 0 0 0
12/02/2019
8.00
 256,180 7.82 8.00 7.85 0 0 0
11/02/2019
7.82
 209,560 7.61 7.85 7.64 0 0 0
01/02/2019
7.61
 190,750 7.40 7.64 7.40 0 0 0
31/01/2019
7.40
 73,400 7.40 7.49 7.34 0 0 0
30/01/2019
7.40
 114,180 7.55 7.55 7.34 0 0 0
29/01/2019
7.55
 95,260 7.55 7.55 7.31 0 0 0
28/01/2019
7.55
 119,490 7.61 7.61 7.52 0 0 0
25/01/2019
7.61
 160,860 7.49 7.64 7.43 0 0 0
24/01/2019
7.49
 116,700 7.49 7.49 7.19 0 0 0
23/01/2019
7.49
 108,730 7.43 7.49 7.25 0 0 0
22/01/2019
7.43
 147,640 7.46 7.49 7.28 0 0 0
21/01/2019
7.46
 152,120 7.37 7.52 7.25 0 0 0
18/01/2019
7.37
 109,600 7.34 7.40 7.19 0 0 0
17/01/2019
7.34
 291,920 7.31 7.34 7.07 0 0 0
16/01/2019
7.31
 200,590 7.37 7.37 7.28 0 0 0
15/01/2019
7.37
 123,950 7.37 7.40 7.22 0 0 0
14/01/2019
7.37
 66,690 7.37 7.49 7.16 0 0 0
11/01/2019
7.37
 106,720 7.43 7.43 7.28 0 0 0
10/01/2019
7.43
 79,460 7.46 7.52 7.34 0 800 -0.0
09/01/2019
7.46
 116,210 7.40 7.58 7.37 0 0 0
08/01/2019
7.40
 51,750 7.43 7.46 7.34 0 0 0
07/01/2019
7.43
 147,650 7.34 7.61 7.40 0 0 0
04/01/2019
7.34
 53,810 7.37 7.37 7.01 0 0 0
03/01/2019
7.37
 52,710 7.49 7.52 7.25 0 0 0
02/01/2019
7.49
 63,850 7.61 7.64 7.46 0 0 0
28/12/2018
7.61
 214,000 7.64 7.67 7.52 0 1,580 -0.0
27/12/2018
7.64
 167,530 7.55 7.76 7.55 0 240 -0.0
26/12/2018
7.55
 100,710 7.85 7.91 7.55 0 0 0
25/12/2018
7.85
 50,740 8.22 8.22 7.76 0 0 0
24/12/2018
8.22
 85,980 8.22 8.31 8.16 0 0 0
21/12/2018
8.22
 52,140 8.31 8.31 8.09 0 0 0
20/12/2018
8.31
 104,480 8.34 8.34 8.19 0 0 0
19/12/2018
8.34
 119,450 8.34 8.40 8.31 0 0 0
18/12/2018
8.34
 78,540 8.37 8.37 8.28 0 0 0
17/12/2018
8.37
 107,650 8.37 8.40 8.22 0 0 0
14/12/2018
8.37
 148,910 8.34 8.40 8.31 0 0 0
13/12/2018
8.34
 149,500 8.40 8.43 8.34 0 0 0
12/12/2018
8.40
 232,620 8.37 8.46 8.34 0 0 0
11/12/2018
8.37
 203,970 8.43 8.43 8.34 0 0 0
10/12/2018
8.43
 227,640 8.43 8.46 8.34 0 0 0
07/12/2018
8.43
 211,370 8.37 8.46 8.34 0 0 0
06/12/2018
8.37
 151,570 8.40 8.43 8.34 0 0 0
05/12/2018
8.40
 237,060 8.40 8.40 8.25 0 0 0
04/12/2018
8.40
 205,960 8.43 8.46 8.34 0 0 0
03/12/2018
8.43
 206,230 8.40 8.52 8.43 0 0 0
30/11/2018
8.40
 137,770 8.40 8.46 8.34 0 0 0
29/11/2018
8.40
 220,330 8.34 8.46 8.34 0 0 0
28/11/2018
8.34
 144,330 8.34 8.37 8.12 0 0 0
27/11/2018
8.34
 93,460 8.37 8.40 8.28 0 0 0
26/11/2018
8.37
 75,540 8.40 8.43 8.31 0 0 0
23/11/2018
8.40
 128,300 8.40 8.46 8.37 0 0 0
22/11/2018
8.40
 127,050 8.43 8.46 8.34 5,000 0 0.1
21/11/2018
8.43
 101,370 8.46 8.46 8.25 0 0 0
20/11/2018
8.46
 214,610 8.40 8.46 8.34 0 0 0
19/11/2018
8.40
 84,440 8.34 8.43 8.34 0 0 0
16/11/2018
8.34
 181,320 8.22 8.43 8.22 0 0 0
15/11/2018
8.22
 145,070 8.43 8.46 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |