CTCP Xây dựng Phục Hưng Holdings (phc)

3.57
-0.13
(-3.51%)
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)
02/08/2013
0.84
 400 0.84 0.84 0.84 0 0 0
01/08/2013
0.89
 0 0.89 0.89 0.89 0 0 0
31/07/2013
0.89
 0 0.89 0.89 0.89 0 0 0
30/07/2013
0.89
 100 0.89 0.89 0.89 0 0 0
29/07/2013
0.84
 10,200 0.84 0.84 0.84 0 0 0
26/07/2013
0.84
 3,800 0.84 0.84 0.84 0 0 0
25/07/2013
0.84
 55,000 0.84 0.84 0.84 0 0 0
24/07/2013
0.84
 17,000 0.84 0.84 0.84 0 0 0
23/07/2013
0.84
 5,400 0.84 0.84 0.84 0 0 0
22/07/2013
0.89
 5,100 0.84 0.89 0.84 0 0 0
19/07/2013
0.84
 15,700 0.84 0.84 0.84 0 0 0
18/07/2013
0.84
 15,400 0.87 0.87 0.84 0 0 0
17/07/2013
0.87
 16,000 0.87 0.87 0.87 0 0 0
16/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
15/07/2013
0.92
 0 0.92 0.92 0.92 0 0 0
12/07/2013
0.92
 5,400 0.87 0.92 0.87 0 0 0
11/07/2013
0.87
 12,000 0.87 0.87 0.87 0 0 0
10/07/2013
0.89
 8,100 0.87 0.89 0.84 0 0 0
09/07/2013
0.92
 200 0.81 0.92 0.81 0 0 0
08/07/2013
0.89
 3,800 0.87 0.89 0.87 0 0 0
05/07/2013
0.89
 600 0.84 0.89 0.84 0 0 0
04/07/2013
0.89
 300 0.81 0.89 0.81 0 0 0
03/07/2013
0.81
 2,200 0.84 0.84 0.81 0 0 0
02/07/2013
0.89
 2,800 0.84 0.95 0.84 0 0 0
01/07/2013
0.89
 100 0.97 0.89 0.89 0 0 0
28/06/2013
1.05
 23,500 0.89 1.05 0.89 0 0 0
27/06/2013
0.97
 5,300 0.84 0.97 0.84 0 0 0
26/06/2013
0.89
 100 0.89 0.89 0.89 0 0 0
25/06/2013
0.97
 6,000 0.92 0.97 0.92 0 0 0
24/06/2013
1.00
 11,700 0.92 1.00 0.87 0 0 0
21/06/2013
0.92
 100 0.92 0.92 0.92 0 0 0
20/06/2013
0.89
 500 0.89 0.89 0.89 0 0 0
19/06/2013
0.89
 1,000 0.89 0.89 0.87 0 0 0
18/06/2013
0.84
 3,500 0.87 0.87 0.84 0 0 0
17/06/2013
0.81
 12,600 0.87 0.87 0.81 0 0 0
14/06/2013
0.87
 300 0.79 0.89 0.79 0 0 0
13/06/2013
0.84
 200 0.79 0.84 0.79 0 0 0
12/06/2013
0.79
 1,000 0.79 0.79 0.79 0 0 0
11/06/2013
0.81
 8,900 0.81 0.89 0.81 0 0 0
10/06/2013
0.87
 8,100 0.81 0.87 0.81 0 0 0
07/06/2013
0.84
 4,300 0.79 0.87 0.79 0 0 0
06/06/2013
0.81
 3,000 0.81 0.81 0.81 0 0 0
05/06/2013
0.84
 200 0.79 0.84 0.79 0 0 0
04/06/2013
0.81
 3,700 0.79 0.81 0.79 0 0 0
03/06/2013
0.81
 3,700 0.81 0.87 0.81 0 0 0
31/05/2013
0.87
 3,600 0.87 0.87 0.81 0 0 0
30/05/2013
0.97
 4,900 0.84 0.97 0.84 0 0 0
29/05/2013
0.89
 4,500 0.92 1.02 0.89 0 0 0
28/05/2013
0.95
 6,500 0.81 0.95 0.79 0 0 0
27/05/2013
0.87
 1,200 0.84 0.87 0.84 0 0 0
24/05/2013
0.89
 5,400 0.87 0.89 0.84 0 0 0
23/05/2013
0.92
 0 0.92 0.92 0.92 0 0 0
22/05/2013
0.92
 200 0.79 0.92 0.79 0 0 0
21/05/2013
0.87
 100 0.87 0.87 0.87 0 0 0
20/05/2013
0.79
 0 0.79 0.79 0.79 0 0 0
17/05/2013
0.79
 0 0.79 0.79 0.79 0 0 0
16/05/2013
0.79
 100 0.79 0.79 0.79 0 0 0
15/05/2013
0.76
 3,000 0.76 0.76 0.71 0 0 0
14/05/2013
0.79
 1,000 0.79 0.79 0.79 0 0 0
13/05/2013
0.87
 100 0.87 0.87 0.87 0 0 0
10/05/2013
0.87
 2,500 0.79 0.87 0.76 0 0 0
09/05/2013
0.79
 6,400 0.79 0.79 0.76 0 0 0
08/05/2013
0.79
 0 0.79 0.79 0.79 0 0 0
07/05/2013
0.79
 300 0.79 0.79 0.79 0 0 0
06/05/2013
0.79
 2,900 0.79 0.79 0.79 0 0 0
03/05/2013
0.81
 1,000 0.81 0.81 0.81 0 0 0
02/05/2013
0.84
 0 0.84 0.84 0.84 0 0 0
26/04/2013
0.84
 200 0.81 0.84 0.81 0 0 0
25/04/2013
0.87
 1,100 0.81 0.87 0.81 0 0 0
24/04/2013
0.81
 300 0.79 0.95 0.79 0 0 0
23/04/2013
0.87
 100 0.87 0.87 0.87 0 0 0
22/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
18/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
17/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
16/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
15/04/2013
0.95
 2,200 0.87 0.95 0.87 0 0 0
12/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
11/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
10/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
09/04/2013
0.95
 200 0.81 0.95 0.81 0 0 0
08/04/2013
0.89
 100 0.89 0.89 0.89 0 0 0
05/04/2013
0.87
 13,500 0.89 0.95 0.87 0 0 0
04/04/2013
0.95
 1,600 0.89 0.95 0.87 0 0 0
03/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
02/04/2013
0.95
 13,900 0.95 0.95 0.95 0 0 0
01/04/2013
1.05
 0 1.05 1.05 1.05 0 0 0
29/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
28/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
27/03/2013
1.05
 800 0.92 1.05 0.92 0 0 0
26/03/2013
0.97
 0 0.97 0.97 0.97 0 0 0
25/03/2013
0.97
 400 0.95 0.97 0.95 0 0 0
22/03/2013
0.95
 200 0.92 0.95 0.92 0 0 0
21/03/2013
1.00
 3,500 0.97 1.00 0.95 0 0 0
20/03/2013
1.05
 100 1.05 1.05 1.05 0 0 0
19/03/2013
0.97
 2,000 0.97 0.97 0.97 0 0 0
18/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0
15/03/2013
1.08
 2,200 0.95 1.08 0.95 0 0 0
14/03/2013
1.02
 0 1.02 1.02 1.02 0 0 0
13/03/2013
1.02
 100 1.02 1.02 1.02 0 0 0
12/03/2013
1.05
 0 1.05 1.05 1.05 0 0 0

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