CTCP Xây dựng Phục Hưng Holdings (phc)

3.70
0.12
(3.35%)
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)
04/01/2024
5.70
 67,100 5.76 5.78 5.67 0 0 0
03/01/2024
5.76
 244,400 5.62 5.78 5.60 0 0 0
02/01/2024
5.61
 70,200 5.66 5.67 5.61 0 0 0
29/12/2023
5.61
 88,500 5.69 5.69 5.61 0 0 0
28/12/2023
5.69
 144,300 5.66 5.69 5.61 0 0 0
27/12/2023
5.60
 90,300 5.63 5.65 5.60 0 0 0
26/12/2023
5.59
 124,100 5.62 5.64 5.59 0 0 0
25/12/2023
5.58
 136,500 5.50 5.65 5.50 0 0 0
22/12/2023
5.50
 47,000 5.56 5.57 5.50 0 0 0
21/12/2023
5.56
 21,100 5.50 5.56 5.50 0 0 0
20/12/2023
5.50
 104,400 5.44 5.65 5.44 0 0 0
19/12/2023
5.50
 79,700 5.43 5.58 5.41 0 0 0
18/12/2023
5.48
 144,000 5.73 5.73 5.48 0 0 0
15/12/2023
5.60
 163,100 5.77 5.77 5.57 0 0 0
14/12/2023
5.73
 115,000 5.77 5.78 5.68 0 0 0
13/12/2023
5.69
 175,600 5.77 5.84 5.68 0 0 0
12/12/2023
5.77
 66,000 5.71 5.77 5.71 0 0 0
11/12/2023
5.70
 110,100 5.75 5.77 5.70 0 0 0
08/12/2023
5.76
 162,600 5.86 5.86 5.72 0 0 0
07/12/2023
5.81
 232,700 5.94 5.96 5.66 0 0 0
06/12/2023
5.90
 183,500 5.87 5.94 5.83 0 0 0
05/12/2023
5.78
 404,300 5.58 5.78 5.58 0 0 0
04/12/2023
5.58
 169,300 5.52 5.61 5.50 0 0 0
01/12/2023
5.44
 64,000 5.43 5.48 5.42 0 0 0
30/11/2023
5.43
 115,700 5.43 5.49 5.43 0 0 0
29/11/2023
5.48
 44,900 5.45 5.57 5.45 0 0 0
28/11/2023
5.45
 63,600 5.46 5.46 5.38 0 0 0
27/11/2023
5.43
 78,600 5.48 5.54 5.43 0 0 0
24/11/2023
5.48
 127,300 5.56 5.65 5.43 0 0 0
23/11/2023
5.61
 108,300 5.64 5.68 5.61 0 0 0
22/11/2023
5.64
 229,200 5.58 5.73 5.58 0 0 0
21/11/2023
5.61
 68,500 5.54 5.65 5.52 0 0 0
20/11/2023
5.49
 125,000 5.52 5.52 5.22 0 0 0
17/11/2023
5.54
 196,800 5.60 5.77 5.54 0 0 0
16/11/2023
5.62
 113,700 5.59 5.68 5.58 0 0 0
15/11/2023
5.58
 271,300 5.58 5.78 5.58 0 0 0
14/11/2023
5.52
 122,200 5.58 5.62 5.52 0 0 0
13/11/2023
5.51
 133,400 5.60 5.65 5.43 0 0 0
10/11/2023
5.60
 174,500 5.66 5.70 5.58 0 0 0
09/11/2023
5.66
 265,400 5.85 5.85 5.60 0 0 0
08/11/2023
5.65
 155,100 5.42 5.66 5.39 0 0 0
07/11/2023
5.42
 265,900 5.31 5.46 5.24 0 0 0
06/11/2023
5.31
 95,900 5.34 5.50 5.26 0 0 0
03/11/2023
5.34
 115,000 5.49 5.49 5.27 0 0 0
02/11/2023
5.23
 285,900 4.96 5.23 4.92 0 0 0
01/11/2023
4.89
 83,400 4.89 5.20 4.74 0 0 0
31/10/2023
4.89
 104,600 5.17 5.21 4.89 0 0 0
30/10/2023
5.19
 85,100 5.35 5.35 5.14 0 0 0
27/10/2023
5.22
 200,100 5.19 5.36 5.01 0 0 0
26/10/2023
5.19
 423,300 5.47 5.51 5.19 0 0 0
25/10/2023
5.58
 127,300 5.55 5.62 5.55 0 0 0
24/10/2023
5.54
 93,800 5.53 5.65 5.50 0 0 0
23/10/2023
5.53
 79,700 5.62 5.70 5.52 0 0 0
20/10/2023
5.62
 172,400 5.66 5.66 5.50 0 0 0
19/10/2023
5.58
 189,400 5.82 5.83 5.51 0 0 0
18/10/2023
5.82
 373,600 6.21 6.21 5.79 0 0 0
17/10/2023
6.22
 124,800 6.32 6.39 6.22 0 0 0
16/10/2023
6.31
 234,500 6.52 6.55 6.31 0 0 0
13/10/2023
6.47
 186,500 6.37 6.56 6.35 0 0 0
12/10/2023
6.55
 251,100 6.58 6.70 6.49 0 0 0
11/10/2023
6.58
 341,800 6.28 6.65 6.28 0 0 0
10/10/2023
6.28
 169,500 6.23 6.31 6.22 0 0 0
09/10/2023
6.17
 146,300 6.16 6.27 6.14 0 0 0
06/10/2023
6.16
 100,200 6.15 6.26 6.11 0 0 0
05/10/2023
6.15
 85,700 6.41 6.41 6.15 0 0 0
04/10/2023
6.15
 182,600 6.15 6.24 6.07 0 0 0
03/10/2023
6.15
 329,700 6.50 6.50 6.10 0 0 0
02/10/2023
6.55
 147,800 6.39 6.62 6.39 0 0 0
29/09/2023
6.35
 124,900 6.54 6.54 6.33 0 0 0
28/09/2023
6.35
 130,300 6.47 6.48 6.31 0 0 0
27/09/2023
6.38
 223,100 6.47 6.47 6.11 0 0 0
26/09/2023
6.39
 345,800 6.77 6.77 6.31 0 0 0
25/09/2023
6.47
 464,000 6.96 7.02 6.47 0 0 0
22/09/2023
6.96
 620,600 7.20 7.28 6.92 0 0 0
21/09/2023
7.44
 253,100 7.51 7.55 7.40 0 0 0
20/09/2023
7.49
 333,500 7.20 7.59 7.12 0 0 0
19/09/2023
7.12
 384,100 7.03 7.12 6.91 0 0 0
18/09/2023
7.02
 553,700 7.20 7.24 6.99 0 0 0
15/09/2023
7.24
 567,000 7.44 7.67 7.24 0 0 0
14/09/2023
7.44
 381,100 7.81 7.84 7.44 0 0 0
13/09/2023
7.80
 509,000 7.93 8.05 7.68 0 0 0
12/09/2023
7.68
 515,800 7.56 7.93 7.55 0 0 0
11/09/2023
7.52
 1,079,600 8.17 8.17 7.52 0 0 0
08/09/2023
8.06
 640,900 8.25 8.25 8.02 0 0 0
07/09/2023
8.09
 1,007,300 8.03 8.33 8.03 0 0 0
06/09/2023
8.04
 1,477,300 8.33 8.33 8.02 0 0 0
05/09/2023
8.25
 1,208,400 8.49 8.49 8.21 0 0 0
31/08/2023
8.29
 1,076,700 8.25 8.61 8.13 0 0 0
30/08/2023
8.29
 924,100 8.41 8.41 8.17 0 0 0
29/08/2023
8.29
 1,104,900 8.29 8.69 8.29 0 0 0
28/08/2023
8.53
 964,900 8.69 8.69 8.29 0 0 0
25/08/2023
8.73
 2,658,500 9.14 9.14 8.65 0 0 0
24/08/2023
8.57
 801,600 8.45 8.61 8.37 0 0 0
23/08/2023
8.33
 667,500 8.49 8.57 8.09 0 0 0
22/08/2023
8.21
 570,000 8.13 8.41 7.68 0 0 0
21/08/2023
8.13
 1,081,800 8.01 8.13 7.53 0 0 0
18/08/2023
8.09
 1,206,500 8.41 8.86 8.09 0 0 0
17/08/2023
8.69
 956,000 8.57 8.94 8.33 0 0 0
16/08/2023
8.53
 1,018,500 8.73 8.90 8.41 0 0 0
15/08/2023
8.73
 793,300 8.94 9.10 8.57 0 0 0

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