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)
23/10/2020
6.76
 197,010 6.76 6.80 6.76 0 0 0
22/10/2020
6.76
 130,920 6.53 6.76 6.53 0 0 0
21/10/2020
6.60
 37,690 6.66 6.66 6.54 0 0 0
20/10/2020
6.62
 74,750 6.64 6.64 6.62 0 0 0
19/10/2020
6.63
 118,980 6.73 6.77 6.60 0 0 0
16/10/2020
6.74
 175,570 6.75 6.77 6.72 0 0 0
15/10/2020
6.73
 173,000 6.58 6.73 6.54 0 0 0
14/10/2020
6.64
 126,230 6.75 6.77 6.64 0 0 0
13/10/2020
6.73
 123,360 6.80 6.80 6.60 0 0 0
12/10/2020
6.77
 123,840 6.97 7.00 6.75 0 0 0
09/10/2020
6.97
 180,670 6.97 7.04 6.94 0 0 0
08/10/2020
6.97
 177,790 6.94 7.04 6.94 0 0 0
07/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2020
7.04
 220,050 7.14 7.17 7.04 0 0 0
06/10/2020
7.07
 279,900 7.16 7.20 6.95 0 0 0
05/10/2020
7.07
 417,110 7.04 7.20 6.92 0 0 0
02/10/2020
6.95
 337,430 7.13 7.13 6.82 0 0 0
01/10/2020
7.07
 308,630 7.01 7.10 6.95 0 0 0
30/09/2020
7.01
 208,560 7.07 7.10 6.92 0 0 0
29/09/2020
7.04
 266,510 7.35 7.38 7.04 0 0 0
28/09/2020
7.23
 327,990 7.26 7.32 7.10 0 0 0
25/09/2020
7.13
 625,450 6.95 7.23 6.92 0 0 0
24/09/2020
6.76
 210,540 6.64 6.85 6.58 0 0 0
23/09/2020
6.70
 113,570 6.51 6.70 6.48 0 0 0
22/09/2020
6.51
 20,670 6.51 6.51 6.45 0 0 0
21/09/2020
6.48
 141,470 6.51 6.51 6.36 0 0 0
18/09/2020
6.45
 75,320 6.51 6.51 6.23 0 0 0
17/09/2020
6.45
 68,100 6.58 6.58 6.45 0 0 0
16/09/2020
6.54
 57,840 6.58 6.61 6.54 0 0 0
15/09/2020
6.54
 110,970 6.51 6.61 6.48 0 0 0
14/09/2020
6.48
 65,370 6.64 6.64 6.48 0 0 0
11/09/2020
6.61
 71,770 6.51 6.61 6.51 0 0 0
10/09/2020
6.64
 62,430 6.54 6.67 6.51 0 0 0
09/09/2020
6.64
 83,350 6.48 6.64 6.48 0 0 0
08/09/2020
6.64
 93,590 6.61 6.67 6.58 0 0 0
07/09/2020
6.67
 65,260 6.64 6.67 6.58 0 0 0
04/09/2020
6.67
 102,400 6.58 6.67 6.45 0 0 0
03/09/2020
6.67
 106,910 6.61 6.67 6.61 0 0 0
01/09/2020
6.64
 117,810 6.64 6.76 6.64 0 0 0
31/08/2020
6.64
 93,100 6.58 6.67 6.58 0 0 0
28/08/2020
6.67
 96,480 6.67 6.67 6.61 0 0 0
27/08/2020
6.70
 127,990 6.70 6.70 6.61 0 0 0
26/08/2020
6.70
 52,390 6.73 6.76 6.64 0 0 0
25/08/2020
6.70
 104,100 6.73 6.76 6.64 0 0 0
24/08/2020
6.67
 103,040 6.76 6.82 6.67 0 0 0
21/08/2020
6.73
 57,630 6.73 6.82 6.64 0 0 0
20/08/2020
6.73
 89,680 6.76 6.82 6.67 0 0 0
19/08/2020
6.79
 108,150 6.76 6.82 6.76 0 0 0
18/08/2020
6.82
 105,820 6.76 6.89 6.76 0 0 0
17/08/2020
6.79
 79,750 6.79 6.89 6.70 0 0 0
14/08/2020
6.85
 128,600 6.82 6.89 6.70 0 0 0
13/08/2020
6.79
 132,850 6.76 6.79 6.67 0 0 0
12/08/2020
6.76
 70,260 6.82 6.82 6.73 0 0 0
11/08/2020
6.79
 140,840 6.92 6.95 6.76 0 0 0
10/08/2020
6.85
 155,750 6.79 6.98 6.76 0 0 0
07/08/2020
6.79
 174,410 6.89 6.89 6.67 0 0 0
06/08/2020
6.76
 112,020 6.82 6.82 6.70 0 0 0
05/08/2020
6.82
 127,820 6.73 6.82 6.61 0 0 0
04/08/2020
6.73
 115,090 6.76 6.82 6.70 0 0 0
03/08/2020
6.70
 140,520 6.64 6.82 6.61 0 0 0
31/07/2020
6.70
 157,000 6.58 6.73 6.36 0 0 0
30/07/2020
6.64
 116,880 6.54 6.64 6.51 0 0 0
29/07/2020
6.51
 113,050 6.64 6.64 6.30 0 0 0
28/07/2020
6.76
 209,660 6.39 6.76 6.39 0 0 0
27/07/2020
6.33
 92,830 6.23 6.33 5.97 0 0 0
24/07/2020
6.42
 109,110 6.64 6.79 6.42 0 0 0
23/07/2020
6.67
 98,890 6.89 6.92 6.67 0 0 0
22/07/2020
6.82
 100,170 6.98 6.98 6.82 0 0 0
21/07/2020
6.95
 119,900 6.98 7.04 6.82 0 0 0
20/07/2020
6.95
 162,600 6.95 7.01 6.89 0 0 0
17/07/2020
6.95
 180,240 6.95 7.01 6.85 0 0 0
16/07/2020
6.95
 221,480 7.04 7.07 6.92 0 0 0
15/07/2020
7.04
 207,720 7.07 7.13 7.01 0 0 0
14/07/2020
7.01
 153,380 6.95 7.04 6.89 0 0 0
13/07/2020
6.98
 103,680 6.98 7.10 6.95 0 0 0
10/07/2020
6.95
 163,960 6.95 7.01 6.79 0 0 0
09/07/2020
7.01
 153,120 7.01 7.10 7.01 0 0 0
08/07/2020
6.98
 122,310 6.89 7.01 6.89 0 0 0
07/07/2020
6.95
 138,040 7.04 7.07 6.95 0 0 0
06/07/2020
7.01
 122,410 7.10 7.10 6.98 0 0 0
03/07/2020
7.04
 130,510 7.07 7.10 6.98 0 0 0
02/07/2020
7.04
 189,820 7.10 7.10 6.82 0 0 0
01/07/2020
7.01
 247,890 6.61 7.10 6.61 0 0 0
30/06/2020
6.67
 165,040 6.85 6.89 6.67 0 0 0
29/06/2020
6.76
 72,130 6.82 6.82 6.70 0 0 0
26/06/2020
6.95
 180,910 7.01 7.07 6.82 0 0 0
25/06/2020
6.95
 193,700 6.76 6.95 6.70 0 0 0
24/06/2020
6.82
 281,330 7.32 7.35 6.82 0 0 0
23/06/2020
7.13
 327,400 6.82 7.13 6.79 0 0 0
22/06/2020
6.82
 310,510 6.82 6.85 6.64 0 0 0
19/06/2020
6.79
 292,020 6.67 6.82 6.58 0 0 0
18/06/2020
6.67
 87,770 6.67 6.70 6.51 0 0 0
17/06/2020
6.70
 210,530 6.73 6.79 6.54 0 0 0
16/06/2020
6.70
 151,660 6.73 6.92 6.64 0 0 0
15/06/2020
6.67
 133,840 7.04 7.07 6.64 0 0 0
12/06/2020
7.04
 249,020 6.70 7.10 6.70 0 0 0
11/06/2020
6.95
 377,350 7.29 7.32 6.95 0 0 0
10/06/2020
6.92
 379,020 6.48 6.92 6.33 0 0 0
09/06/2020
6.48
 218,400 6.51 6.64 6.27 0 0 0
08/06/2020
6.39
 133,690 6.36 6.54 6.33 0 0 0
05/06/2020
6.33
 82,460 6.33 6.36 6.23 0 0 0

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