Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2023	5.31	66,900	5.28	5.38	5.30	100	0	0.0
11/04/2023	5.28	43,200	5.29	5.29	5.14	0	0	0.0
10/04/2023	5.29	31,500	5.28	5.32	5.27	0	0	0.0
07/04/2023	5.28	73,300	5.46	5.46	5.23	0	0	0.0
06/04/2023	5.46	144,000	5.39	5.55	5.28	0	0	0.0
05/04/2023	5.39	25,500	5.34	5.39	5.32	0	0	0.0
04/04/2023	5.34	57,000	5.31	5.36	5.28	0	0	0.0
03/04/2023	5.31	85,300	5.27	5.33	5.23	6,500	0	0.0
31/03/2023	5.27	22,800	5.23	5.27	5.14	0	0	0.0
30/03/2023	5.23	48,400	5.28	5.32	5.16	10	0	0.0
29/03/2023	5.28	3,300	5.28	5.28	5.26	0	0	0
28/03/2023	5.28	46,300	5.27	5.32	5.27	0	0	0
27/03/2023	5.27	11,900	5.17	5.33	5.17	0	0	0
24/03/2023	5.17	37,300	5.17	5.23	5.17	0	10,000	-0.1
23/03/2023	5.17	74,100	5.14	5.17	5.07	0	40,000	-0.2
22/03/2023	5.14	76,800	5.14	5.16	5.14	0	0	0
21/03/2023	5.14	93,700	5.19	5.19	5.11	0	0	0.0
20/03/2023	5.19	16,000	5.30	5.30	5.19	0	0	-0.4
17/03/2023	5.30	31,300	5.23	5.31	5.20	0	0	-0.4
16/03/2023	5.23	8,300	5.32	5.32	5.23	0	0	-0.4
15/03/2023	5.32	83,200	5.23	5.37	5.24	0	0	-0.4
14/03/2023	5.23	59,200	5.42	5.42	5.20	0	0	-0.4
13/03/2023	5.42	9,400	5.44	5.44	5.33	0	0	-0.4
10/03/2023	5.44	23,000	5.45	5.45	5.34	0	0	-0.4
09/03/2023	5.45	126,700	5.40	5.49	5.37	0	70,000	-0.4
08/03/2023	5.40	20,700	5.34	5.41	5.32	0	0	-0.0
07/03/2023	5.34	85,500	5.42	5.49	5.32	0	0	-0.0
06/03/2023	5.42	46,000	5.37	5.51	5.42	0	0	-0.0
03/03/2023	5.37	19,000	5.41	5.51	5.32	0	0	-0.0
02/03/2023	5.41	51,000	5.39	5.42	5.37	0	0	-0.0
01/03/2023	5.39	59,100	5.39	5.39	5.32	0	0	-0.0
28/02/2023	5.39	119,000	5.34	5.42	5.00	0	4,300	-0.0
27/02/2023	5.34	11,400	5.51	5.51	5.32	0	0	0.0
24/02/2023	5.51	25,100	5.56	5.60	5.42	2,000	1,100	0.0
23/02/2023	5.56	110,400	5.56	5.56	5.32	1,000	0	0.0
22/02/2023	5.56	43,100	5.68	5.69	5.56	1,100	0	0.0
21/02/2023	5.68	89,400	5.66	5.69	5.66	0	0	0.0
20/02/2023	5.66	235,100	5.58	5.66	5.58	1,300	0	0.0
17/02/2023	5.58	107,200	5.62	5.65	5.55	0	0	0.1
16/02/2023	5.62	129,300	5.60	5.65	5.47	0	0	0.1
15/02/2023	5.60	45,500	5.51	5.60	5.50	0	0	0.1
14/02/2023	5.51	32,500	5.57	5.66	5.43	0	0	0.1
13/02/2023	5.57	83,000	5.69	5.69	5.40	0	0	0.1
10/02/2023	5.69	40,800	5.74	5.74	5.55	21,900	0	0.1
09/02/2023	5.74	126,600	5.56	5.74	5.55	0	0	0.0
08/02/2023	5.56	194,900	5.69	5.74	5.56	0	0	0.0
07/02/2023	5.69	165,400	5.69	5.78	5.65	0	0	0.0
06/02/2023	5.69	128,000	5.75	5.77	5.60	0	0	0.0
03/02/2023	5.75	159,400	5.77	5.78	5.69	0	0	0.0
02/02/2023	5.77	180,900	5.82	5.83	5.67	0	0	0.0
01/02/2023	5.82	283,900	5.82	5.89	5.75	0	0	0.0
31/01/2023	5.82	196,700	5.81	5.83	5.75	0	0	0.0
30/01/2023	5.81	254,700	5.77	5.92	5.78	0	0	0.0
27/01/2023	5.77	285,100	5.74	5.81	5.74	0	0	0.0
19/01/2023	5.74	30,300	5.72	5.88	5.60	0	0	0.0
18/01/2023	5.72	125,900	5.69	5.75	5.65	0	0	0.0
17/01/2023	5.69	212,900	5.54	5.69	5.54	0	0	0.0
16/01/2023	5.54	120,900	5.51	5.59	5.51	0	0	0.0
13/01/2023	5.51	81,500	5.51	5.62	5.47	0	0	0.0
12/01/2023	5.51	153,100	5.55	5.60	5.51	6,000	0	0.0
11/01/2023	5.55	217,900	5.54	5.61	5.51	0	0	0.0
10/01/2023	5.54	125,200	5.55	5.57	5.32	0	0	0.0
09/01/2023	5.55	185,500	5.55	5.60	5.51	0	0	0.0
06/01/2023	5.55	191,000	5.73	5.78	5.55	0	0	0.0
05/01/2023	5.73	339,900	5.54	5.74	5.42	200	0	0.0
04/01/2023	5.54	305,900	5.49	5.59	5.49	0	2,300	-0.0
03/01/2023	5.49	262,400	5.31	5.54	5.32	0	2,400	-0.0
30/12/2022	5.31	17,800	5.28	5.36	5.28	100	300	-0.0
29/12/2022	5.28	52,300	5.28	5.41	5.28	0	0	-0.0
28/12/2022	5.28	173,700	5.15	5.28	5.15	0	0	-0.0
27/12/2022	5.15	223,700	5.14	5.19	5.14	0	0	-0.0
26/12/2022	5.14	293,900	5.32	5.40	5.05	0	0	-0.0
23/12/2022	5.32	229,000	5.19	5.40	5.19	0	0	-0.0
22/12/2022	5.19	232,900	5.19	5.40	5.10	0	0	-0.0
21/12/2022	5.19	331,700	5.28	5.37	5.02	0	6,000	-0.0
20/12/2022	5.28	487,000	5.66	5.66	5.26	3,000	0	0.0
19/12/2022	5.66	378,800	5.88	5.88	5.66	2,000	0	0.0
16/12/2022	5.88	292,000	5.99	6.30	5.70	0	2,000	-0.0
15/12/2022	5.99	198,100	6.11	6.12	5.86	0	0	0.0
14/12/2022	6.11	219,800	6.07	6.26	5.97	0	0	0.0
13/12/2022	6.07	266,000	6.30	6.38	5.88	2,100	0	0.0
12/12/2022	6.30	330,100	5.89	6.30	6.29	0	0	0.0
09/12/2022	5.89	599,700	5.51	5.89	5.42	1,000	0	0.0
08/12/2022	5.51	119,800	5.46	5.62	5.51	0	0	0.0
07/12/2022	5.46	174,000	5.60	5.65	5.32	100	0	0.0
06/12/2022	5.60	133,700	5.78	5.79	5.60	0	0	0.0
05/12/2022	5.78	186,200	5.60	5.78	5.61	0	0	0.0
02/12/2022	5.60	117,300	5.59	5.67	5.42	100	0	0.0
01/12/2022	5.59	130,500	5.59	5.78	5.59	200	0	0.0
30/11/2022	5.59	145,600	5.51	5.64	5.51	200	0	0.0
29/11/2022	5.51	146,400	5.65	5.99	5.51	0	0	0.0
28/11/2022	5.65	347,200	5.28	5.65	5.28	600	100	0.0
25/11/2022	5.28	162,000	5.19	5.32	5.14	1,200	2,600	-0.0
24/11/2022	5.19	181,700	5.18	5.19	5.06	0	2,800	-0.0
23/11/2022	5.18	86,400	5.32	5.32	5.14	0	2,100	-0.0
22/11/2022	5.32	160,400	5.05	5.32	5.05	0	5,300	-0.0
21/11/2022	5.05	56,400	5.00	5.32	4.79	0	1,100	-0.0
18/11/2022	5.00	370,800	4.87	5.02	4.87	4,700	100	0.0
17/11/2022	4.87	251,300	4.84	5.05	4.81	1,300	3,600	-0.0
16/11/2022	4.84	335,800	4.54	4.86	4.23	5,700	2,400	0.0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	0.05	0.93%	743,900	-1,900	-0.0	5.36 5.68 5.41
2 tháng (2024-09-16)	-0.19	-3.39%	1,791,400	-700	-0.0	5.36 5.68 5.41
3 tháng (2024-08-19)	-0.04	-0.79%	3,122,800	-5,800	-0.0	5.28 5.69 5.41
6 tháng (2024-05-20)	-0.83	-13.34%	8,894,400	-15,790	-0.1	5.19 6.39 5.41
12 tháng (2023-11-21)	-0.96	-15.09%	26,773,200	-24,590	-0.2	5.19 6.82 5.41
24 tháng (2022-11-28)	-0.24	-4.18%	108,149,100	-625,680	-7.9	5.14 10.14 5.41
36 tháng (2021-12-01)	-9.09	-62.70%	213,326,300	-200,060	2.3	4.54 16.51 5.41
60 tháng (2019-12-12)	-2.34	-30.16%	395,862,340	-145,140	2.5	4.54 20.07 5.41

CTCP Xây dựng Phục Hưng Holdings (phc)

THỐNG KÊ GIAO DỊCH