CTCP Xây dựng Phục Hưng Holdings (phc)

3.70
0
(0%)
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)
22/12/2011
1.63
 100 1.63 1.63 1.63 0 0 0
21/12/2011
1.73
 100 1.73 1.73 1.73 0 0 0
20/12/2011
1.84
 100 1.84 1.84 1.84 0 0 0
19/12/2011
1.97
 100 1.97 1.97 1.97 0 0 0
16/12/2011
2.10
 100 2.10 2.10 2.10 0 0 0
15/12/2011
2.26
 0 2.26 2.26 2.26 0 0 0
14/12/2011
2.26
 100 2.26 2.26 2.26 0 0 0
13/12/2011
2.23
 200 2.23 2.23 2.23 0 0 0
12/12/2011
2.26
 100 2.26 2.26 2.26 0 0 0
09/12/2011
2.13
 100 2.13 2.13 2.13 0 0 0
08/12/2011
2.10
 200 2.10 2.10 2.10 0 0 0
07/12/2011
2.00
 700 2.00 2.00 2.00 0 0 0
06/12/2011
2.10
 21,500 2.13 2.13 2.10 0 0 0
05/12/2011
2.23
 5,100 2.23 2.23 2.23 0 0 0
02/12/2011
2.39
 0 2.39 2.39 2.39 0 0 0
01/12/2011
2.39
 100 2.39 2.39 2.39 0 0 0
30/11/2011
2.26
 0 2.26 2.26 2.26 0 0 0
29/11/2011
2.26
 100 2.26 2.26 2.26 0 0 0
28/11/2011
2.10
 200 2.15 2.15 2.10 0 0 0
25/11/2011
2.15
 0 2.15 2.15 2.15 0 0 0
24/11/2011
2.15
 100 2.15 2.15 2.15 0 0 0
23/11/2011
2.10
 5,400 2.00 2.10 2.00 0 0 0
22/11/2011
2.13
 0 2.13 2.13 2.13 0 0 0
21/11/2011
2.13
 0 2.13 2.13 2.13 0 0 0
18/11/2011
2.13
 6,900 2.13 2.13 2.13 0 0 0
17/11/2011
2.28
 0 2.28 2.28 2.28 0 0 0
16/11/2011
2.28
 0 2.28 2.28 2.28 0 0 0
15/11/2011
2.28
 0 2.28 2.28 2.28 0 0 0
14/11/2011
2.28
 100 2.28 2.28 2.28 0 0 0
11/11/2011
2.13
 1,200 2.42 2.42 2.13 0 0 0
10/11/2011
2.28
 0 2.28 2.28 2.28 0 0 0
09/11/2011
2.28
 100 2.28 2.28 2.28 0 0 0
08/11/2011
2.18
 100 2.18 2.18 2.18 0 0 0
07/11/2011
2.34
 0 2.34 2.34 2.34 0 0 0
04/11/2011
2.34
 100 2.34 2.34 2.34 0 0 0
03/11/2011
2.21
 1,200 2.42 2.42 2.21 0 0 0
02/11/2011
2.21
 200 2.52 2.52 2.21 0 0 0
01/11/2011
2.36
 0 2.36 2.36 2.36 0 0 0
31/10/2011
2.36
 100 2.36 2.36 2.36 0 0 0
28/10/2011
2.15
 300 2.28 2.28 2.15 0 0 0
27/10/2011
2.15
 200 2.15 2.15 2.15 0 0 0
26/10/2011
1.97
 500 2.23 2.23 1.97 0 0 0
25/10/2011
2.10
 2,100 2.31 2.31 2.10 0 0 0
24/10/2011
2.18
 1,200 2.18 2.18 2.18 0 0 0
21/10/2011
2.34
 100 2.34 2.34 2.34 0 0 0
20/10/2011
2.34
 0 2.34 2.34 2.34 0 0 0
19/10/2011
2.34
 100 2.34 2.34 2.34 0 0 0
18/10/2011
2.50
 0 2.50 2.50 2.50 0 0 0
17/10/2011
2.50
 100 2.50 2.50 2.50 0 0 0
14/10/2011
2.42
 100 2.42 2.42 2.42 0 0 0
13/10/2011
2.34
 0 2.34 2.34 2.34 0 0 0
12/10/2011
2.34
 0 2.34 2.34 2.34 0 0 0
11/10/2011
2.34
 600 2.34 2.34 2.34 0 0 0
10/10/2011
2.50
 48,400 2.50 2.50 2.50 0 0 0
07/10/2011
2.42
 1,200 2.50 2.50 2.42 0 0 0
06/10/2011
2.55
 7,200 2.60 2.63 2.55 0 0 0
05/10/2011
2.50
 400 2.55 2.55 2.50 0 0 0
04/10/2011
2.52
 0 2.52 2.52 2.52 0 0 0
03/10/2011
2.42
 200 2.60 2.60 2.42 0 0 0
30/09/2011
2.57
 100 2.57 2.57 2.57 0 0 0
29/09/2011
2.57
 0 2.57 2.57 2.57 0 0 0
28/09/2011
2.52
 4,800 2.60 2.60 2.52 0 0 0
27/09/2011
2.47
 8,100 2.65 2.65 2.47 0 0 0
26/09/2011
2.44
 800 2.63 2.63 2.44 0 0 0
23/09/2011
2.50
 200 2.55 2.55 2.50 0 0 0
22/09/2011
2.52
 700 2.52 2.52 2.50 0 0 0
21/09/2011
2.47
 3,100 2.57 2.57 2.47 0 0 0
20/09/2011
2.42
 3,300 2.42 2.42 2.26 0 0 0
19/09/2011
2.44
 4,000 2.36 2.47 2.34 0 0 0
16/09/2011
2.42
 3,600 2.44 2.47 2.31 0 0 0
15/09/2011
2.36
 7,500 2.26 2.36 2.26 0 0 0
14/09/2011
2.31
 20,000 2.28 2.42 2.26 0 0 0
13/09/2011
2.36
 14,300 2.44 2.44 2.36 0 0 0
12/09/2011
2.36
 9,900 2.36 2.36 2.34 0 0 0
09/09/2011
2.31
 2,400 2.21 2.31 2.21 0 0 0
08/09/2011
2.31
 15,600 2.23 2.36 2.23 0 0 0
07/09/2011
2.23
 4,700 2.23 2.23 2.23 0 0 0
06/09/2011
2.28
 600 2.15 2.28 2.15 0 0 0
05/09/2011
2.23
 75,400 2.44 2.44 2.23 0 0 0
01/09/2011
2.34
 300 2.42 2.42 2.34 0 0 0
31/08/2011
2.23
 24,200 2.47 2.47 2.23 0 0 0
30/08/2011
2.39
 51,600 2.52 2.52 2.39 0 0 0
29/08/2011
2.36
 30,000 2.36 2.36 2.36 0 0 0
26/08/2011
2.34
 7,200 2.36 2.36 2.34 0 0 0
25/08/2011
2.34
 2,400 2.21 2.34 2.21 0 0 0
24/08/2011
2.31
 500 2.31 2.31 2.31 0 0 0
23/08/2011
2.34
 16,000 2.44 2.44 2.28 0 0 0
22/08/2011
2.26
 17,500 2.26 2.52 2.26 0 0 0
19/08/2011
2.42
 5,300 2.42 2.42 2.42 0 0 0
18/08/2011
2.42
 200 2.57 2.57 2.42 0 0 0
17/08/2011
2.42
 11,100 2.36 2.42 2.34 0 0 0
16/08/2011
2.21
 1,700 2.31 2.31 2.21 0 0 0
15/08/2011
2.18
 3,700 2.23 2.23 2.18 0 0 0
12/08/2011
2.10
 100 2.10 2.10 2.10 0 0 0
11/08/2011
2.10
 600 2.10 2.10 2.10 0 0 0
10/08/2011
2.15
 31,400 2.15 2.15 2.15 0 0 0
09/08/2011
2.02
 4,500 2.02 2.02 2.02 0 0 0
08/08/2011
2.15
 0 2.15 2.15 2.15 0 0 0
05/08/2011
2.15
 6,400 2.15 2.15 2.15 0 0 0
04/08/2011
2.15
 14,100 2.21 2.21 2.15 0 0 0

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