CTCP Xây dựng Phục Hưng Holdings (phc)

5.43
-0.12
(-2.16%)

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
(2024-10-23)
-0.17 -3.04% 566,300 -1,800 -0.0
5.41
5.68
5.43
2 tháng
(2024-09-23)
-0.13 -2.34% 1,564,100 0 -0.0
5.36
5.68
5.43
3 tháng
(2024-08-26)
0.02 0.42% 2,832,700 -3,200 -0.0
5.28
5.69
5.43
6 tháng
(2024-05-27)
-0.72 -11.72% 8,208,900 -15,490 -0.1
5.19
6.39
5.43
12 tháng
(2023-11-28)
-0.76 -12.24% 26,205,700 -11,490 -0.1
5.19
6.82
5.43
24 tháng
(2022-12-05)
-0.35 -6.11% 107,306,500 -626,580 -7.9
5.14
10.14
5.43
36 tháng
(2021-12-08)
-7.82 -59.03% 210,760,800 -188,560 2.5
4.54
16.51
5.43
60 tháng
(2019-12-19)
-2.21 -28.93% 395,155,050 -144,850 2.5
4.54
20.07
5.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
1.16
0 1.16 1.16 1.16 0 0 0
07/11/2012
1.16
0 1.16 1.16 1.16 0 0 0
06/11/2012
1.16
0 1.16 1.16 1.16 0 0 0
05/11/2012
1.16
100 1.13 1.16 1.16 0 0 0
02/11/2012
1.13
1,200 1.13 1.13 1.13 0 0 0
01/11/2012
1.13
0 1.13 1.13 1.13 0 0 0
31/10/2012
1.13
0 1.13 1.13 1.13 0 0 0
30/10/2012
1.13
200 1.07 1.13 1.13 0 0 0
29/10/2012
1.07
3,500 1.01 1.07 0.95 0 0 0
26/10/2012
1.01
0 1.01 1.01 1.01 0 0 0
25/10/2012
1.01
1,200 1.01 1.01 0.95 0 0 0
24/10/2012
1.01
1,800 1.01 1.01 0.95 0 0 0
23/10/2012
1.01
0 1.01 1.01 1.01 0 0 0
22/10/2012
1.01
0 1.07 1.01 1.01 0 0 0
19/10/2012
1.07
3,200 1.01 1.07 0.95 0 0 0
18/10/2012
1.01
300 1.04 1.10 0.98 0 0 0
17/10/2012
1.04
1,300 0.98 1.04 0.98 0 0 0
16/10/2012
0.98
10,700 1.01 1.01 0.98 0 0 0
15/10/2012
1.01
16,500 1.07 1.10 1.01 0 0 0
12/10/2012
1.07
100 1.13 1.13 1.07 0 0 0
11/10/2012
1.13
500 1.19 1.19 1.13 0 0 0
10/10/2012
1.19
0 1.19 1.19 1.19 0 0 0
09/10/2012
1.19
100 1.25 1.25 1.19 0 0 0
08/10/2012
1.25
0 1.25 1.25 1.25 0 0 0
05/10/2012
1.25
0 1.25 1.25 1.25 0 0 0
04/10/2012
1.25
0 1.25 1.25 1.25 0 0 0
03/10/2012
1.25
0 1.25 1.25 1.25 0 0 0
02/10/2012
1.25
0 1.25 1.25 1.25 0 0 0
01/10/2012
1.25
0 1.25 1.25 1.25 0 0 0
28/09/2012
1.25
0 1.25 1.25 1.25 0 0 0
27/09/2012
1.25
100 1.22 1.25 1.25 0 0 0
26/09/2012
1.22
100 1.19 1.22 1.22 0 0 0
25/09/2012
1.19
100 1.16 1.19 1.19 0 0 0
24/09/2012
1.16
100 1.13 1.16 1.16 0 0 0
21/09/2012
1.13
0 1.13 1.13 1.13 0 0 0
20/09/2012
1.13
6,900 1.13 1.13 1.07 0 0 0
19/09/2012
1.13
2,200 1.16 1.16 1.13 0 0 0
18/09/2012
1.16
0 1.16 1.16 1.16 0 0 0
17/09/2012
1.16
7,300 1.22 1.22 1.16 0 0 0
14/09/2012
1.22
5,800 1.19 1.22 1.13 0 0 0
13/09/2012
1.19
17,500 1.25 1.25 1.19 0 0 0
12/09/2012
1.25
500 1.34 1.34 1.25 0 0 0
11/09/2012
1.34
0 1.34 1.34 1.34 0 0 0
10/09/2012
1.34
0 1.34 1.34 1.34 0 0 0
07/09/2012
1.34
0 1.34 1.34 1.34 0 0 0
06/09/2012
1.34
1,100 1.34 1.34 1.25 0 0 0
05/09/2012
1.34
1,500 1.40 1.40 1.34 0 0 0
04/09/2012
1.40
4,100 1.49 1.49 1.40 0 0 0
31/08/2012
1.49
100 1.40 1.49 1.49 0 0 0
30/08/2012
1.40
100 1.31 1.40 1.40 0 0 0
29/08/2012
1.31
2,200 1.25 1.31 1.28 0 0 0
28/08/2012
1.25
100 1.19 1.25 1.25 0 0 0
27/08/2012
1.19
3,300 1.25 1.25 1.19 0 0 0
24/08/2012
1.25
5,100 1.19 1.25 1.13 0 0 0
23/08/2012
1.19
13,100 1.28 1.28 1.19 0 0 0
22/08/2012
1.28
0 1.28 1.28 1.28 0 0 0
21/08/2012
1.28
10,600 1.37 1.37 1.28 0 0 0
20/08/2012
1.37
8,100 1.34 1.37 1.31 0 0 0
17/08/2012
1.34
10,100 1.28 1.34 1.28 0 0 0
16/08/2012
1.28
600 1.31 1.31 1.28 0 0 0
15/08/2012
1.31
1,300 1.31 1.31 1.31 0 0 0
14/08/2012
1.31
10,500 1.28 1.34 1.31 0 0 0
13/08/2012
1.28
100 1.28 1.28 1.28 0 0 0
10/08/2012
1.28
20,700 1.31 1.31 1.22 0 0 0
09/08/2012
1.31
8,700 1.31 1.34 1.22 0 0 0
08/08/2012
1.31
200 1.31 1.31 1.31 0 200 -0.0
07/08/2012
1.31
4,700 1.40 1.40 1.31 0 0 0
06/08/2012
1.40
1,200 1.31 1.40 1.25 0 0 0
03/08/2012
1.31
1,900 1.34 1.34 1.28 0 0 0
02/08/2012
1.34
2,400 1.37 1.40 1.34 0 0 0
01/08/2012
1.37
1,100 1.40 1.46 1.31 0 0 0
31/07/2012
1.40
7,100 1.40 1.40 1.31 0 0 0
30/07/2012
1.40
1,300 1.46 1.46 1.37 0 0 0
27/07/2012
1.46
300 1.46 1.46 1.37 0 0 0
26/07/2012
1.46
900 1.40 1.49 1.37 0 0 0
25/07/2012
1.40
1,200 1.43 1.52 1.37 0 0 0
24/07/2012
1.43
500 1.52 1.52 1.43 0 0 0
23/07/2012
1.52
100 1.61 1.61 1.52 0 0 0
20/07/2012
1.61
5,500 1.61 1.70 1.52 0 0 0
19/07/2012
1.61
1,000 1.52 1.61 1.52 0 0 0
18/07/2012
1.52
4,700 1.49 1.55 1.40 0 0 0
17/07/2012
1.49
3,600 1.55 1.55 1.43 200 0 0.0
16/07/2012
1.55
3,100 1.58 1.58 1.49 0 0 0
13/07/2012
1.58
1,200 1.55 1.61 1.55 0 0 0
12/07/2012
1.55
1,500 1.55 1.55 1.52 0 0 0
11/07/2012
1.55
1,700 1.46 1.55 1.49 0 0 0
10/07/2012
1.46
8,000 1.46 1.46 1.34 0 0 0
09/07/2012
1.46
3,600 1.40 1.46 1.34 0 0 0
06/07/2012
1.40
1,900 1.40 1.40 1.37 0 0 0
05/07/2012
1.40
1,000 1.43 1.43 1.40 0 0 0
04/07/2012
1.43
1,300 1.43 1.46 1.34 0 0 0
03/07/2012
1.43
800 1.43 1.43 1.37 0 0 0
02/07/2012
1.43
800 1.49 1.49 1.43 0 0 0
29/06/2012
1.49
0 1.49 1.49 1.49 0 0 0
28/06/2012
1.49
5,500 1.49 1.49 1.40 0 0 0
27/06/2012
1.49
3,500 1.49 1.49 1.40 0 0 0
26/06/2012
1.49
3,100 1.58 1.58 1.49 0 0 0
25/06/2012
1.58
1,200 1.55 1.58 1.49 0 0 0
22/06/2012
1.55
0 1.55 1.55 1.55 0 0 0
21/06/2012
1.55
4,800 1.64 1.64 1.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |