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)
23/12/2013
1.02
 0 1.02 1.02 1.02 0 0 0
20/12/2013
1.02
 7,100 0.97 1.02 0.97 0 0 0
19/12/2013
0.95
 21,800 0.97 1.02 0.95 0 0 0
18/12/2013
0.97
 4,900 0.97 0.97 0.97 0 0 0
17/12/2013
0.97
 300 0.97 0.97 0.97 0 0 0
16/12/2013
0.97
 200 0.95 0.97 0.95 0 0 0
13/12/2013
1.00
 0 1.00 1.00 1.00 0 0 0
12/12/2013
1.00
 100 1.00 1.00 1.00 0 0 0
11/12/2013
0.97
 100 0.97 0.97 0.97 0 0 0
10/12/2013
0.95
 2,700 0.95 0.95 0.95 0 0 0
09/12/2013
1.00
 200 1.00 1.00 1.00 0 0 0
06/12/2013
0.92
 5,500 0.95 1.00 0.92 0 0 0
05/12/2013
0.97
 300 0.97 0.97 0.97 0 0 0
04/12/2013
0.97
 800 0.95 0.97 0.95 0 0 0
03/12/2013
0.92
 0 0.92 0.92 0.92 0 0 0
02/12/2013
0.92
 200 0.92 0.92 0.92 0 0 0
29/11/2013
0.97
 0 0.97 0.97 0.97 0 0 0
28/11/2013
0.97
 3,500 0.92 0.97 0.92 0 0 0
27/11/2013
0.92
 4,420 0.89 0.92 0.89 0 0 0
26/11/2013
0.92
 100 0.92 0.92 0.92 0 0 0
25/11/2013
0.87
 700 0.87 0.87 0.87 0 0 0
22/11/2013
0.95
 19,900 0.87 0.95 0.87 0 0 0
21/11/2013
0.95
 8,700 0.92 0.97 0.92 0 0 0
20/11/2013
0.89
 0 0.89 0.89 0.89 0 0 0
19/11/2013
0.89
 22,500 0.79 0.89 0.79 0 0 0
18/11/2013
0.81
 16,100 0.79 0.84 0.79 0 0 0
15/11/2013
0.87
 0 0.87 0.87 0.87 0 0 0
14/11/2013
0.87
 0 0.87 0.87 0.87 0 0 0
13/11/2013
0.87
 100 0.87 0.87 0.87 0 0 0
12/11/2013
0.95
 5,400 0.95 0.95 0.95 0 0 0
11/11/2013
0.92
 1,000 0.92 0.92 0.92 0 0 0
08/11/2013
0.92
 4,800 0.92 0.92 0.92 0 0 0
07/11/2013
0.89
 400 0.95 0.95 0.89 0 0 0
06/11/2013
0.87
 0 0.87 0.87 0.87 0 0 0
05/11/2013
0.87
 3,000 0.87 0.87 0.87 0 0 0
04/11/2013
0.92
 0 0.92 0.92 0.92 0 0 0
01/11/2013
0.92
 0 0.92 0.92 0.92 0 0 0
31/10/2013
0.92
 300 0.87 0.95 0.87 0 0 0
30/10/2013
0.87
 0 0.87 0.87 0.87 0 0 0
29/10/2013
0.87
 100 0.87 0.87 0.87 0 0 0
28/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
25/10/2013
0.89
 7,300 0.89 0.92 0.89 0 0 0
24/10/2013
0.89
 2,500 0.89 0.89 0.89 0 0 0
23/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
22/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
21/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
18/10/2013
0.89
 99,000 0.84 0.89 0.84 0 0 0
17/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
16/10/2013
0.89
 100 0.89 0.89 0.89 0 0 0
15/10/2013
0.95
 200 0.84 0.95 0.84 0 0 0
14/10/2013
0.87
 2,100 0.89 0.89 0.87 0 0 0
11/10/2013
0.81
 100 0.81 0.81 0.81 0 0 0
10/10/2013
0.89
 5,000 0.89 0.89 0.89 0 0 0
09/10/2013
0.89
 5,700 0.89 0.89 0.89 0 0 0
08/10/2013
0.89
 5,700 0.87 0.89 0.87 0 0 0
07/10/2013
0.89
 0 0.89 0.89 0.89 0 0 0
04/10/2013
0.89
 2,000 0.89 0.89 0.89 0 0 0
03/10/2013
0.89
 6,600 0.89 0.89 0.89 0 0 0
02/10/2013
0.95
 0 0.95 0.95 0.95 0 0 0
01/10/2013
0.95
 0 0.95 0.95 0.95 0 0 0
30/09/2013
0.95
 200 0.95 0.95 0.95 0 0 0
27/09/2013
0.95
 19,100 0.95 0.95 0.87 0 0 0
26/09/2013
0.95
 100 0.95 0.95 0.95 0 0 0
25/09/2013
1.02
 200 0.92 1.02 0.92 0 0 0
24/09/2013
1.00
 8,000 1.00 1.00 1.00 0 0 0
23/09/2013
0.92
 2,500 0.92 0.92 0.92 0 0 0
20/09/2013
0.87
 1,500 0.87 0.89 0.84 0 0 0
19/09/2013
0.87
 1,500 0.87 0.87 0.87 0 0 0
18/09/2013
0.87
 600 0.87 0.87 0.87 0 0 0
17/09/2013
0.84
 1,400 0.84 0.84 0.84 0 0 0
16/09/2013
0.84
 100 0.84 0.84 0.84 0 0 0
13/09/2013
0.87
 0 0.87 0.87 0.87 0 0 0
12/09/2013
0.87
 1,000 0.84 0.87 0.84 0 0 0
11/09/2013
0.84
 8,800 0.84 0.84 0.84 0 0 0
10/09/2013
0.84
 18,900 0.84 0.84 0.84 0 0 0
09/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
06/09/2013
0.84
 0 0.84 0.84 0.84 0 0 0
05/09/2013
0.84
 5,500 0.84 0.84 0.84 0 0 0
04/09/2013
0.84
 4,000 0.84 0.84 0.84 0 0 0
03/09/2013
0.84
 6,200 0.84 0.84 0.84 0 0 0
30/08/2013
0.87
 6,100 0.84 0.87 0.84 0 0 0
29/08/2013
0.84
 16,900 0.84 0.84 0.84 0 0 0
28/08/2013
0.84
 5,100 0.84 0.89 0.81 0 0 0
27/08/2013
0.84
 2,000 0.84 0.84 0.84 0 0 0
26/08/2013
0.84
 0 0.84 0.84 0.84 0 0 0
23/08/2013
0.84
 3,400 0.84 0.84 0.84 0 0 0
22/08/2013
0.89
 6,100 0.84 0.89 0.84 0 0 0
21/08/2013
0.84
 0 0.84 0.84 0.84 0 0 0
20/08/2013
0.84
 2,000 0.84 0.84 0.84 0 0 0
19/08/2013
0.84
 5,700 0.84 0.84 0.84 0 0 0
16/08/2013
0.87
 5,900 0.84 0.87 0.84 0 0 0
15/08/2013
0.92
 0 0.92 0.92 0.92 0 0 0
14/08/2013
0.92
 200 0.84 0.92 0.84 0 0 0
13/08/2013
0.84
 14,600 0.84 0.84 0.84 0 0 0
12/08/2013
0.84
 3,600 0.84 0.84 0.84 0 0 0
09/08/2013
0.89
 1,200 0.87 0.89 0.84 0 0 0
08/08/2013
0.92
 0 0.92 0.92 0.92 0 0 0
07/08/2013
0.92
 200 0.79 0.92 0.79 0 0 0
06/08/2013
0.87
 400 0.76 0.87 0.76 0 0 0
05/08/2013
0.84
 3,900 0.84 0.84 0.84 0 0 0

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