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)
04/06/2020
6.33
 117,620 6.33 6.36 6.20 0 0 0
03/06/2020
6.33
 90,170 6.51 6.51 6.27 0 0 0
02/06/2020
6.51
 63,750 6.45 6.51 6.20 0 0 0
01/06/2020
6.33
 50,270 6.00 6.33 5.96 0 0 0
29/05/2020
6.00
 4,430 6.00 6.00 5.96 0 0 0
28/05/2020
5.99
 35,180 6.01 6.02 5.99 0 0 0
27/05/2020
6.00
 42,770 6.04 6.04 5.89 0 0 0
26/05/2020
5.99
 43,520 5.99 6.03 5.97 0 0 0
25/05/2020
5.96
 31,880 5.94 6.02 5.92 0 0 0
22/05/2020
5.96
 30,630 5.96 5.96 5.91 0 0 0
21/05/2020
5.96
 10,930 5.96 5.97 5.93 0 0 0
20/05/2020
5.96
 42,090 6.00 6.01 5.92 0 0 0
19/05/2020
5.96
 63,430 6.02 6.03 5.96 0 0 0
18/05/2020
6.00
 14,690 6.02 6.02 5.89 0 0 0
15/05/2020
5.96
 41,380 6.08 6.09 5.89 0 0 0
14/05/2020
6.05
 27,840 6.10 6.11 6.02 0 0 0
13/05/2020
6.09
 84,110 6.07 6.13 6.02 0 0 0
12/05/2020
6.02
 45,910 6.02 6.05 5.93 0 0 0
11/05/2020
6.02
 61,430 6.02 6.15 5.77 0 0 0
08/05/2020
6.14
 69,810 6.17 6.19 6.11 0 0 0
07/05/2020
6.14
 137,650 6.08 6.16 6.02 0 0 0
06/05/2020
6.02
 59,090 6.02 6.14 5.97 0 0 0
05/05/2020
5.96
 29,720 6.12 6.13 5.96 0 0 0
04/05/2020
6.12
 19,450 6.14 6.14 6.05 0 0 0
29/04/2020
6.14
 30,600 6.14 6.15 6.08 0 0 0
28/04/2020
6.14
 20,160 6.10 6.18 6.04 0 0 0
27/04/2020
6.10
 30,380 6.08 6.20 6.05 0 0 0
24/04/2020
6.05
 48,980 6.05 6.08 5.99 0 0 0
23/04/2020
6.05
 51,640 6.05 6.08 6.01 0 0 0
22/04/2020
6.01
 5,880 6.14 6.14 6.01 0 0 0
21/04/2020
6.11
 27,380 6.15 6.15 6.11 0 0 0
20/04/2020
6.14
 90,490 6.14 6.17 6.11 0 0 0
17/04/2020
6.16
 92,240 6.20 6.27 6.10 0 0 0
16/04/2020
6.14
 80,250 6.10 6.20 6.10 0 0 0
15/04/2020
6.10
 48,170 6.08 6.18 5.96 0 0 0
14/04/2020
6.02
 32,960 6.27 6.27 6.00 0 0 0
13/04/2020
6.23
 38,010 6.33 6.33 5.96 0 0 0
10/04/2020
6.27
 58,820 6.45 6.45 6.20 0 0 0
09/04/2020
6.51
 22,050 6.08 6.51 6.08 0 0 0
08/04/2020
6.14
 25,890 6.11 6.14 6.00 0 0 0
07/04/2020
6.14
 77,330 6.11 6.17 6.02 0 0 0
06/04/2020
6.08
 23,220 6.08 6.09 5.89 0 0 0
03/04/2020
6.08
 20,010 6.08 6.09 5.93 0 0 0
01/04/2020
6.08
 23,060 6.07 6.08 5.91 0 0 0
31/03/2020
6.07
 20,300 6.08 6.08 5.71 0 0 0
30/03/2020
6.08
 46,340 5.86 6.08 5.66 0 0 0
27/03/2020
6.08
 27,060 6.08 6.09 5.87 0 0 0
26/03/2020
6.08
 5,760 6.09 6.09 5.89 0 0 0
25/03/2020
6.09
 16,730 6.13 6.20 6.08 0 0 0
24/03/2020
6.08
 15,940 5.86 6.08 5.86 0 0 0
23/03/2020
6.11
 32,480 6.14 6.14 5.71 0 0 0
20/03/2020
6.14
 23,390 6.14 6.14 5.89 0 0 0
19/03/2020
6.14
 40,300 6.18 6.18 5.75 0 0 0
18/03/2020
6.18
 5,450 6.20 6.20 5.89 0 0 0
17/03/2020
6.18
 1,350 6.18 6.19 6.09 0 0 0
16/03/2020
6.18
 13,030 6.33 6.33 6.08 0 0 0
13/03/2020
6.20
 131,340 6.20 6.20 5.89 0 0 0
12/03/2020
6.33
 47,730 6.33 6.33 5.94 0 0 0
11/03/2020
6.39
 27,400 6.61 6.61 6.20 0 0 0
10/03/2020
6.39
 22,720 6.27 6.39 6.27 0 0 0
09/03/2020
6.33
 10,290 6.45 6.45 6.20 0 0 0
06/03/2020
6.58
 26,120 6.54 6.58 6.51 0 0 0
05/03/2020
6.61
 38,820 6.54 6.64 6.51 0 0 0
04/03/2020
6.58
 38,930 6.70 6.76 6.58 0 0 0
03/03/2020
6.67
 27,440 6.45 6.70 6.45 0 0 0
02/03/2020
6.64
 50,230 6.58 6.64 6.58 0 0 0
28/02/2020
6.58
 24,570 6.51 6.58 6.48 0 0 0
27/02/2020
6.64
 29,240 6.58 6.64 6.48 0 0 0
26/02/2020
6.54
 29,620 6.58 6.61 6.45 0 0 0
25/02/2020
6.58
 38,840 6.33 6.58 6.33 0 0 0
24/02/2020
6.51
 5,920 6.54 6.58 6.48 0 0 0
21/02/2020
6.67
 47,670 6.67 6.67 6.54 0 0 0
20/02/2020
6.67
 94,240 6.61 6.70 6.54 0 0 0
19/02/2020
6.61
 8,020 6.58 6.61 6.58 0 0 0
18/02/2020
6.61
 128,910 6.51 6.76 6.51 0 0 0
17/02/2020
6.51
 61,170 6.54 6.58 6.51 0 0 0
14/02/2020
6.54
 105,350 6.61 6.73 6.54 0 0 0
13/02/2020
6.61
 49,290 6.70 6.70 6.58 0 0 0
12/02/2020
6.64
 158,960 6.67 6.76 6.64 0 0 0
11/02/2020
6.64
 141,250 6.54 6.76 6.51 0 0 0
10/02/2020
6.51
 121,710 6.36 6.51 6.27 0 0 0
07/02/2020
6.48
 101,720 6.51 6.51 6.33 0 0 0
06/02/2020
6.51
 102,750 6.48 6.51 6.23 0 0 0
05/02/2020
6.48
 73,710 6.51 6.54 6.42 0 0 0
04/02/2020
6.48
 39,740 6.54 6.61 6.23 0 0 0
03/02/2020
6.51
 40,760 6.51 6.58 6.20 0 0 0
31/01/2020
6.51
 96,820 6.61 6.73 6.51 0 0 0
30/01/2020
6.67
 43,330 6.82 6.82 6.67 0 0 0
22/01/2020
6.89
 105,970 6.89 6.89 6.70 0 0 0
21/01/2020
6.89
 113,530 6.92 6.95 6.82 0 0 0
20/01/2020
6.89
 226,560 6.98 7.07 6.85 0 0 0
17/01/2020
6.95
 215,220 6.85 7.01 6.76 0 0 0
16/01/2020
6.82
 182,790 6.70 6.85 6.70 0 0 0
15/01/2020
6.70
 38,060 6.70 6.70 6.64 0 0 0
14/01/2020
6.70
 104,330 6.70 6.79 6.67 0 0 0
13/01/2020
6.67
 33,930 6.67 6.73 6.67 0 0 0
10/01/2020
6.67
 171,430 6.85 6.85 6.61 0 0 0
09/01/2020
6.82
 63,040 6.92 6.92 6.79 0 0 0
08/01/2020
6.89
 35,410 6.95 6.95 6.82 0 0 0
07/01/2020
6.92
 126,170 6.92 7.01 6.89 0 0 0

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