CTCP Xây dựng Phục Hưng Holdings (phc)

3.63
-0.01
(-0.27%)
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
3.64
2 tháng
(2026-08-10) 		0.14 4.08% 1,548,500 0 0
3.44
3.74
3.64
3 tháng
(2026-07-10) 		-0.41 -10.18% 2,249,200 0 0
3.44
4.05
3.64
6 tháng
(2026-04-13) 		-0.91 -19.92% 3,335,700 0 0
3.44
4.55
3.64
12 tháng
(2025-10-13) 		-1.30 -26.35% 10,352,400 0 0
3.44
4.94
3.64
24 tháng
(2024-10-18) 		-1.19 -24.60% 37,046,600 0 0
3.44
5.63
3.64
36 tháng
(2023-10-24) 		-1.90 -34.29% 66,470,800 0 0
3.44
6.01
3.64
60 tháng
(2021-11-03) 		-8.77 -70.67% 272,547,200 0 0
3.44
14.54
3.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2015
2.11
 17,100 2.11 2.11 1.99 0 0 0
30/12/2015
2.14
 2,200 2.08 2.14 2.08 0 0 0
29/12/2015
2.11
 3,200 2.11 2.11 2.08 0 0 0
28/12/2015
2.14
 38,510 1.99 2.21 1.89 0 0 0
25/12/2015
2.02
 4,800 2.02 2.08 2.02 0 0 0
24/12/2015
2.02
 3,600 2.02 2.05 2.02 0 0 0
23/12/2015
2.02
 21,500 2.08 2.08 2.02 0 0 0
22/12/2015
2.05
 10,900 2.08 2.11 2.05 0 0 0
21/12/2015
2.14
 96,100 2.11 2.14 2.08 0 0 0
18/12/2015
2.17
 19,900 2.11 2.17 2.11 0 0 0
17/12/2015
2.08
 8,400 2.17 2.21 2.08 0 0 0
16/12/2015
2.08
 7,600 2.11 2.11 2.08 0 0 0
15/12/2015
2.11
 40,000 2.17 2.21 2.11 0 0 0
14/12/2015
2.21
 8,020 2.27 2.27 2.14 0 0 0
11/12/2015
2.21
 22,100 2.17 2.21 2.14 0 0 0
10/12/2015
2.21
 68,500 2.11 2.21 2.05 0 0 0
09/12/2015
2.21
 36,500 2.14 2.21 2.11 0 0 0
08/12/2015
2.17
 41,600 2.17 2.17 2.08 0 0 0
07/12/2015
2.17
 17,500 2.17 2.17 2.14 0 0 0
04/12/2015
2.21
 50,000 2.21 2.21 2.11 0 0 0
03/12/2015
2.17
 23,700 2.17 2.17 2.17 0 0 0
02/12/2015
2.17
 37,420 2.14 2.21 2.08 0 0 0
01/12/2015
2.14
 82,700 2.08 2.21 2.08 0 0 0
30/11/2015
2.08
 55,300 2.14 2.14 2.08 0 0 0
27/11/2015
2.17
 53,000 2.27 2.33 2.17 0 0 0
26/11/2015
2.24
 18,100 2.21 2.27 2.21 0 0 0
25/11/2015
2.27
 12,100 2.21 2.30 2.21 0 0 0
24/11/2015
2.33
 33,000 2.30 2.33 2.24 0 0 0
23/11/2015
2.33
 69,300 2.21 2.36 2.17 0 0 0
20/11/2015
2.21
 10,500 2.21 2.21 2.17 0 0 0
19/11/2015
2.21
 21,300 2.21 2.21 2.11 0 0 0
18/11/2015
2.24
 25,900 2.14 2.24 2.14 0 0 0
17/11/2015
2.21
 69,400 2.08 2.24 2.08 0 0 0
16/11/2015
2.08
 35,000 2.08 2.08 2.02 0 0 0
13/11/2015
2.11
 7,800 2.11 2.11 2.08 0 0 0
12/11/2015
2.11
 17,000 2.11 2.11 2.08 0 0 0
11/11/2015
2.11
 4,900 2.11 2.11 2.11 0 0 0
10/11/2015
2.14
 2,700 2.14 2.14 2.14 0 0 0
09/11/2015
2.17
 22,200 2.08 2.17 2.08 0 0 0
06/11/2015
2.14
 32,900 2.11 2.17 2.11 0 0 0
05/11/2015
2.11
 4,700 2.14 2.14 2.11 0 0 0
04/11/2015
2.14
 29,830 2.05 2.14 2.05 0 0 0
03/11/2015
2.11
 21,500 2.11 2.11 2.05 0 0 0
02/11/2015
2.11
 63,800 2.24 2.24 2.05 0 0 0
30/10/2015
2.21
 31,510 2.27 2.27 2.21 0 0 0
29/10/2015
2.27
 35,900 2.21 2.30 2.21 0 0 0
28/10/2015
2.27
 64,300 2.33 2.43 2.27 0 0 0
27/10/2015
2.33
 13,200 2.33 2.40 2.33 0 0 0
26/10/2015
2.33
 52,930 2.46 2.49 2.33 0 0 0
23/10/2015
2.46
 195,200 2.30 2.52 2.30 0 0 0
22/10/2015
2.33
 55,010 2.40 2.40 2.24 0 0 0
21/10/2015
2.36
 77,100 2.43 2.46 2.33 0 0 0
20/10/2015
2.49
 89,000 2.46 2.49 2.36 0 0 0
19/10/2015
2.52
 141,720 2.43 2.55 2.40 0 0 0
16/10/2015
2.43
 110,310 2.30 2.46 2.27 0 0 0
15/10/2015
2.33
 73,800 2.36 2.36 2.27 0 0 0
14/10/2015
2.33
 258,620 2.21 2.43 2.21 0 0 0
13/10/2015
2.21
 143,240 2.05 2.24 2.05 0 0 0
12/10/2015
2.08
 84,000 2.05 2.11 1.99 0 0 0
09/10/2015
2.05
 101,800 1.99 2.11 1.99 0 0 0
08/10/2015
2.02
 26,000 1.99 2.02 1.95 0 0 0
07/10/2015
1.99
 16,300 1.99 1.99 1.95 0 0 0
06/10/2015
2.05
 36,610 1.95 2.11 1.95 0 0 0
05/10/2015
1.92
 39,410 1.89 1.92 1.89 0 0 0
02/10/2015
1.86
 132,600 1.83 1.95 1.80 0 0 0
01/10/2015
1.80
 29,700 1.83 1.83 1.80 0 0 0
30/09/2015
1.83
 17,500 1.86 1.86 1.83 0 0 0
29/09/2015
1.83
 7,000 1.83 1.83 1.80 0 0 0
28/09/2015
1.83
 35,900 1.86 1.86 1.80 0 0 0
25/09/2015
1.89
 31,900 1.89 1.89 1.86 0 0 0
24/09/2015
1.92
 42,600 1.86 1.95 1.86 0 0 0
23/09/2015
1.89
 49,800 1.83 1.89 1.80 0 0 0
22/09/2015
1.95
 401,450 1.83 1.95 1.70 0 0 0
21/09/2015
1.83
 11,600 1.80 1.83 1.80 0 0 0
18/09/2015
1.83
 39,700 1.83 1.83 1.80 0 0 0
17/09/2015
1.83
 13,200 1.86 1.86 1.80 0 0 0
16/09/2015
1.83
 49,300 1.83 1.83 1.76 0 0 0
15/09/2015
1.86
 62,400 1.89 1.95 1.80 0 0 0
14/09/2015
1.83
 115,600 1.92 1.95 1.83 0 0 0
11/09/2015
1.92
 37,500 2.05 2.11 1.92 0 0 0
10/09/2015
2.11
 84,820 2.11 2.14 1.99 0 0 0
09/09/2015
1.95
 148,000 1.83 1.95 1.83 0 0 0
08/09/2015
1.80
 59,200 1.80 1.80 1.80 0 0 0
07/09/2015
1.99
 100 1.99 1.99 1.99 0 0 0
04/09/2015
1.83
 5,100 1.86 1.86 1.83 0 0 0
03/09/2015
1.83
 15,600 1.80 1.83 1.76 0 0 0
01/09/2015
1.89
 4,000 1.92 1.92 1.76 0 0 0
31/08/2015
1.76
 1,400 1.89 1.89 1.76 0 0 0
28/08/2015
1.83
 11,100 1.76 1.83 1.73 0 0 0
27/08/2015
1.73
 11,700 1.89 1.89 1.70 0 0 0
26/08/2015
1.83
 200 1.83 1.83 1.83 0 0 0
25/08/2015
1.80
 15,000 1.80 1.80 1.73 0 0 0
24/08/2015
1.83
 10,700 1.86 1.86 1.83 0 0 0
21/08/2015
2.02
 45,200 2.02 2.02 2.02 0 0 0
20/08/2015
2.24
 100 2.24 2.24 2.24 0 0 0
19/08/2015
2.05
 0 2.05 2.05 2.05 0 0 0
18/08/2015
2.05
 0 2.05 2.05 2.05 0 0 0
17/08/2015: Cổ tức tiền mặt tỉ lệ: 4%
17/08/2015
2.05
 500 2.08 2.08 1.89 0 0 0
14/08/2015
1.89
 3,600 1.89 1.89 1.89 0 0 0
13/08/2015
1.89
 38,200 1.89 2.04 1.89 0 0 0

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