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)
20/06/2012
1.64
0 1.64 1.64 1.64 0 0 0
19/06/2012
1.64
4,200 1.67 1.67 1.58 0 0 0
18/06/2012
1.67
100 1.70 1.70 1.67 0 0 0
15/06/2012
1.70
1,300 1.67 1.70 1.64 0 0 0
14/06/2012
1.67
9,700 1.67 1.67 1.58 0 0 0
13/06/2012
1.67
6,100 1.61 1.67 1.61 0 0 0
12/06/2012
1.61
14,500 1.73 1.73 1.61 0 0 0
11/06/2012
1.73
6,000 1.79 1.79 1.73 0 0 0
08/06/2012
1.79
18,200 1.82 1.82 1.70 0 0 0
07/06/2012
1.82
28,300 1.79 1.82 1.73 0 0 0
06/06/2012
1.79
100 1.76 1.79 1.79 0 0 0
05/06/2012
1.76
6,500 1.73 1.76 1.64 0 0 0
04/06/2012
1.73
13,300 1.76 1.76 1.64 0 0 0
01/06/2012
1.76
8,300 1.79 1.82 1.70 0 0 0
31/05/2012
1.79
2,400 1.79 1.79 1.67 0 0 0
30/05/2012
1.79
5,200 1.82 1.82 1.73 0 0 0
29/05/2012
1.82
31,900 1.85 1.85 1.76 0 0 0
28/05/2012
1.85
12,000 1.85 1.88 1.73 0 0 0
25/05/2012
1.85
28,300 1.76 1.88 1.79 0 0 0
24/05/2012
1.76
5,300 1.73 1.79 1.61 0 0 0
23/05/2012
1.73
14,700 1.85 1.85 1.73 0 0 0
22/05/2012
1.85
5,500 1.91 1.91 1.82 0 0 0
21/05/2012
1.91
21,100 1.79 1.91 1.82 0 0 0
18/05/2012
1.79
17,600 1.79 1.79 1.70 0 0 0
17/05/2012
1.79
26,800 1.94 1.97 1.79 0 0 0
16/05/2012
1.94
39,600 1.85 1.94 1.79 0 0 0
15/05/2012
1.85
32,000 1.97 1.97 1.85 0 0 0
14/05/2012
1.97
54,400 2.09 2.15 1.97 0 0 0
11/05/2012
2.09
73,600 2.21 2.36 2.09 0 0 0
10/05/2012
2.21
123,600 2.09 2.21 2.15 0 0 0
09/05/2012
2.09
44,100 2.06 2.09 2.03 0 0 0
08/05/2012
2.06
59,900 2.24 2.24 2.06 0 0 0
07/05/2012
2.24
22,300 2.12 2.24 2.12 0 0 0
04/05/2012
2.12
103,500 2.00 2.12 2.06 0 0 0
03/05/2012
2.00
42,800 2.00 2.09 2.00 0 0 0
02/05/2012
2.00
108,300 1.88 2.00 1.88 0 0 0
27/04/2012
1.88
37,300 1.91 1.94 1.79 0 0 0
26/04/2012
1.91
16,200 1.94 1.94 1.82 0 0 0
25/04/2012
1.94
21,200 1.88 1.94 1.85 0 0 0
24/04/2012
1.88
4,400 1.85 1.88 1.82 0 0 0
23/04/2012
1.85
23,600 1.88 1.91 1.82 0 0 0
20/04/2012
1.88
14,900 1.91 1.91 1.88 0 0 0
19/04/2012
1.91
57,600 1.91 2.03 1.85 0 0 0
18/04/2012
1.91
31,200 1.91 1.94 1.88 0 0 0
17/04/2012
1.91
43,800 1.82 1.91 1.82 0 0 0
16/04/2012
1.82
28,400 1.76 1.88 1.76 0 0 0
13/04/2012
1.76
16,500 1.88 1.88 1.76 0 0 0
12/04/2012
1.88
43,300 1.79 1.88 1.82 0 0 0
11/04/2012
1.79
8,500 1.79 1.82 1.76 0 0 0
10/04/2012
1.79
7,700 1.79 1.79 1.70 0 0 0
09/04/2012
1.79
4,700 1.73 1.82 1.73 0 0 0
06/04/2012
1.73
26,500 1.70 1.79 1.70 0 0 0
05/04/2012
1.70
14,200 1.79 1.79 1.67 0 0 0
04/04/2012
1.79
4,300 1.79 1.79 1.70 0 0 0
03/04/2012
1.79
2,600 1.79 1.79 1.76 0 0 0
30/03/2012
1.79
21,500 1.82 1.82 1.70 0 0 0
29/03/2012
1.82
12,600 1.85 1.97 1.79 0 0 0
28/03/2012
1.85
17,300 1.85 1.97 1.85 0 0 0
27/03/2012
1.85
12,600 1.85 1.88 1.79 0 0 0
26/03/2012
1.85
68,100 1.76 1.85 1.82 0 0 0
23/03/2012
1.76
3,000 1.64 1.76 1.64 0 0 0
22/03/2012
1.64
4,700 1.70 1.73 1.64 0 0 0
21/03/2012
1.70
17,000 1.67 1.76 1.70 0 0 0
20/03/2012
1.67
10,700 1.79 1.79 1.67 0 0 0
19/03/2012
1.79
300 1.79 1.79 1.79 0 0 0
16/03/2012
1.79
6,700 1.85 1.85 1.73 0 0 0
15/03/2012
1.85
500 1.94 1.94 1.85 0 0 0
14/03/2012
1.94
100 1.85 1.94 1.94 0 0 0
13/03/2012
1.85
1,700 1.79 1.85 1.79 0 0 0
12/03/2012
1.79
700 1.82 1.82 1.79 0 0 0
09/03/2012
1.82
4,600 1.79 1.82 1.70 0 0 0
08/03/2012
1.79
10,700 1.97 2.03 1.79 0 0 0
07/03/2012
1.97
800 1.88 1.97 1.82 0 0 0
06/03/2012
1.88
13,900 2.09 2.09 1.88 0 0 0
05/03/2012
2.09
110,900 1.97 2.09 1.91 0 0 0
02/03/2012
1.97
5,400 1.97 1.97 1.94 0 0 0
01/03/2012
1.97
200 1.85 1.97 1.85 0 0 0
29/02/2012
1.85
4,100 1.79 1.91 1.85 0 0 0
28/02/2012
1.79
1,300 1.73 1.79 1.79 0 0 0
27/02/2012
1.73
6,900 1.58 1.73 1.67 0 0 0
24/02/2012
1.58
7,200 1.64 1.73 1.58 0 0 0
23/02/2012
1.64
9,800 1.73 1.85 1.61 0 0 0
22/02/2012
1.73
100 1.67 1.73 1.73 0 0 0
21/02/2012
1.67
1,500 1.70 1.70 1.61 0 0 0
20/02/2012
1.70
2,600 1.64 1.70 1.70 0 0 0
17/02/2012
1.64
200 1.64 1.64 1.64 0 0 0
16/02/2012
1.64
100 1.61 1.64 1.64 0 0 0
15/02/2012
1.61
6,800 1.73 1.73 1.52 0 0 0
14/02/2012
1.73
1,100 1.61 1.73 1.55 0 300 -0.0
13/02/2012
1.61
700 1.64 1.79 1.61 0 500 -0.0
10/02/2012
1.64
200 1.79 1.79 1.64 0 0 0
09/02/2012
1.79
300 1.82 1.82 1.70 0 0 0
08/02/2012
1.82
0 1.82 1.82 1.82 0 0 0
07/02/2012
1.82
200 1.76 1.82 1.82 0 0 0
06/02/2012
1.76
100 1.76 1.76 1.76 0 100 -0.0
03/02/2012
1.76
100 1.67 1.76 1.76 0 0 0
02/02/2012
1.67
1,500 1.70 1.79 1.67 0 1,100 -0.0
01/02/2012
1.70
0 1.70 1.70 1.70 0 0 0
31/01/2012
1.70
100 1.61 1.70 1.70 0 0 0
30/01/2012
1.61
0 1.61 1.61 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |