CTCP Xây dựng Phục Hưng Holdings (phc)

3.54
-0.10
(-2.75%)
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)
12/08/2015
1.89
 9,900 1.92 1.92 1.89 0 0 0
11/08/2015
1.92
 12,600 1.92 2.07 1.92 0 0 0
10/08/2015
1.92
 2,700 2.01 2.01 1.92 0 0 0
07/08/2015
1.92
 13,300 1.95 1.98 1.92 0 0 0
06/08/2015
1.92
 10,600 2.07 2.07 1.92 0 0 0
05/08/2015
1.95
 4,400 1.92 1.95 1.92 0 0 0
04/08/2015
1.92
 10,200 2.04 2.04 1.86 0 0 0
03/08/2015
1.86
 5,000 1.83 1.86 1.83 0 0 0
31/07/2015
1.98
 6,900 1.86 1.98 1.86 0 0 0
30/07/2015
2.01
 0 2.01 2.01 2.01 0 0 0
29/07/2015
2.01
 0 2.01 2.01 2.01 0 0 0
28/07/2015
2.01
 100 2.01 2.01 2.01 0 0 0
27/07/2015
1.95
 38,000 1.89 1.95 1.86 0 0 0
24/07/2015
1.98
 38,800 2.07 2.07 1.98 0 0 0
23/07/2015
1.95
 32,310 1.89 1.95 1.89 0 0 0
22/07/2015
1.89
 31,500 2.07 2.07 1.89 0 0 0
21/07/2015
1.95
 37,700 2.01 2.01 1.92 0 0 0
20/07/2015
1.98
 51,500 2.01 2.10 1.98 0 0 0
17/07/2015
2.10
 80,200 2.04 2.13 2.04 0 0 0
16/07/2015
2.04
 47,400 2.07 2.10 2.04 0 0 0
15/07/2015
2.19
 37,000 2.19 2.19 2.19 0 0 0
14/07/2015
2.16
 41,000 2.13 2.16 2.10 0 0 0
13/07/2015
2.16
 119,700 2.25 2.25 2.16 0 0 0
10/07/2015
2.07
 61,110 2.19 2.19 2.07 0 0 0
09/07/2015
2.22
 63,700 2.16 2.22 2.16 0 0 0
08/07/2015
2.22
 53,900 2.19 2.22 2.19 0 0 0
07/07/2015
2.22
 55,900 2.19 2.22 2.16 0 0 0
06/07/2015
2.22
 42,500 2.13 2.22 2.13 0 0 0
03/07/2015
2.22
 16,900 2.22 2.22 2.19 0 0 0
02/07/2015
2.22
 83,315 2.22 2.25 2.16 0 0 0
01/07/2015
2.25
 114,300 2.13 2.25 2.13 0 0 0
30/06/2015
2.25
 91,400 2.19 2.25 2.16 0 0 0
29/06/2015
2.16
 53,720 2.22 2.25 2.07 0 0 0
26/06/2015
2.16
 94,900 2.22 2.25 2.13 0 0 0
25/06/2015
2.22
 78,109 2.25 2.25 2.10 0 0 0
24/06/2015
2.25
 119,500 2.28 2.28 2.10 0 0 0
23/06/2015
2.22
 41,120 2.25 2.25 2.16 0 0 0
22/06/2015
2.19
 57,800 2.13 2.19 2.07 0 0 0
19/06/2015
2.13
 199,960 2.19 2.28 2.10 0 0 0
18/06/2015
2.28
 112,900 2.28 2.30 2.25 0 0 0
17/06/2015
2.28
 87,708 2.25 2.30 2.07 0 0 0
16/06/2015
2.25
 162,700 2.16 2.30 2.16 0 0 0
15/06/2015
2.16
 73,700 2.16 2.28 2.10 0 0 0
12/06/2015
2.16
 92,800 2.10 2.19 2.10 0 0 0
11/06/2015
2.16
 92,200 2.19 2.19 2.10 0 0 0
10/06/2015
2.19
 64,450 2.16 2.22 2.10 0 0 0
09/06/2015
2.25
 52,300 2.16 2.30 2.16 0 0 0
08/06/2015
2.16
 105,100 2.30 2.36 2.16 0 0 0
05/06/2015
2.16
 77,660 1.98 2.16 1.95 0 0 0
04/06/2015
1.98
 105,600 2.01 2.07 1.92 0 0 0
03/06/2015
2.01
 214,700 1.86 2.01 1.83 0 0 0
02/06/2015
1.86
 106,100 1.83 1.89 1.83 0 0 0
01/06/2015
1.83
 5,400 1.83 1.83 1.83 0 0 0
29/05/2015
1.83
 63,400 1.83 1.89 1.77 0 0 0
28/05/2015
1.80
 41,400 1.80 1.83 1.80 0 0 0
27/05/2015
1.77
 39,700 1.71 1.80 1.71 0 0 0
26/05/2015
1.71
 1,500 1.74 1.74 1.71 0 0 0
25/05/2015
1.77
 0 1.77 1.77 1.77 0 0 0
22/05/2015
1.77
 1,000 1.77 1.77 1.77 0 0 0
21/05/2015
1.74
 4,500 1.77 1.77 1.74 0 0 0
20/05/2015
1.77
 6,500 1.80 1.80 1.77 0 0 0
19/05/2015
1.77
 13,800 1.77 1.77 1.74 0 0 0
18/05/2015
1.77
 7,700 1.77 1.77 1.77 0 0 0
15/05/2015
1.86
 0 1.86 1.86 1.86 0 0 0
14/05/2015
1.86
 5,000 1.80 1.86 1.80 0 0 0
13/05/2015
1.71
 3,000 1.71 1.71 1.71 0 0 0
12/05/2015
1.71
 12,900 1.77 1.77 1.71 0 0 0
11/05/2015
1.71
 0 1.71 1.71 1.71 0 0 0
08/05/2015
1.71
 6,900 1.74 1.77 1.71 0 0 0
07/05/2015
1.68
 10,000 1.68 1.68 1.68 0 0 0
06/05/2015
1.71
 6,900 1.77 1.77 1.71 0 0 0
05/05/2015
1.77
 2,500 1.63 1.77 1.63 0 0 0
04/05/2015
1.68
 25,000 1.74 1.74 1.68 0 0 0
27/04/2015
1.74
 25,810 1.63 1.83 1.63 0 0 0
24/04/2015
1.74
 290 1.77 1.77 1.74 0 0 0
23/04/2015
1.63
 7,100 1.71 1.71 1.63 0 0 0
22/04/2015
1.71
 10,200 1.65 1.71 1.63 0 0 0
21/04/2015
1.68
 2,100 1.74 1.74 1.68 0 0 0
20/04/2015
1.71
 20,600 1.74 1.74 1.65 0 0 0
17/04/2015
1.77
 7,200 1.60 1.77 1.60 0 0 0
16/04/2015
1.74
 19,000 1.71 1.74 1.71 0 0 0
15/04/2015
1.71
 5,700 1.63 1.74 1.63 0 0 0
14/04/2015
1.71
 5,000 1.71 1.71 1.71 0 0 0
13/04/2015
1.74
 200 1.74 1.74 1.74 0 0 0
10/04/2015
1.71
 0 1.71 1.71 1.71 0 0 0
09/04/2015
1.71
 2,100 1.71 1.71 1.71 0 0 0
08/04/2015
1.68
 19,300 1.71 1.77 1.65 0 0 0
07/04/2015
1.65
 5,600 1.80 1.80 1.65 0 0 0
06/04/2015
1.65
 1,100 1.63 1.65 1.63 0 0 0
03/04/2015
1.63
 1,600 1.57 1.63 1.57 0 0 0
02/04/2015
1.63
 500 1.57 1.63 1.57 0 0 0
01/04/2015
1.63
 0 1.63 1.63 1.63 0 0 0
31/03/2015
1.63
 400 1.63 1.63 1.63 0 0 0
30/03/2015
1.63
 11,400 1.63 1.68 1.60 0 0 0
27/03/2015
1.60
 2,100 1.63 1.63 1.60 0 0 0
26/03/2015
1.65
 120 1.65 1.65 1.65 0 0 0
25/03/2015
1.63
 5,100 1.63 1.63 1.63 0 0 0
24/03/2015
1.63
 5,500 1.60 1.63 1.57 0 0 0
23/03/2015
1.68
 900 1.68 1.68 1.68 0 0 0
20/03/2015
1.71
 5,800 1.65 1.71 1.65 0 0 0

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