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)
14/08/2023
8.94
 1,098,900 8.98 9.06 8.82 0 0 0
11/08/2023
8.65
 632,400 8.49 8.73 8.33 0 0 0
10/08/2023
8.57
 930,200 8.94 8.98 8.57 0 0 0
09/08/2023
8.94
 1,520,700 8.61 9.02 8.45 0 0 0
08/08/2023
8.45
 850,200 8.33 8.65 8.33 0 0 0
07/08/2023
8.33
 1,726,500 8.73 8.73 8.25 0 0 0
04/08/2023
8.73
 921,800 8.90 8.90 8.49 0 0 0
03/08/2023
8.65
 2,170,700 8.90 9.18 8.45 0 0 0
02/08/2023
8.69
 1,992,000 8.69 8.69 8.65 0 0 0
01/08/2023
8.13
 2,861,100 7.63 8.13 7.55 0 0 0
31/07/2023
7.60
 704,500 7.37 7.68 7.37 0 0 0
28/07/2023
7.42
 1,502,700 7.93 7.94 7.21 0 0 0
27/07/2023
7.74
 1,961,900 7.28 7.74 7.28 0 0 0
26/07/2023
7.24
 933,500 7.36 7.36 7.10 0 0 0
25/07/2023
7.31
 2,632,200 7.31 7.31 7.20 0 0 0
24/07/2023
6.83
 482,000 6.53 6.83 6.40 0 0 0
21/07/2023
6.39
 315,900 6.47 6.54 6.38 0 0 0
20/07/2023
6.52
 412,400 6.55 6.63 6.39 0 0 0
19/07/2023
6.60
 630,800 6.35 6.71 6.35 0 0 0
18/07/2023
6.32
 414,000 6.26 6.47 6.12 0 0 0
17/07/2023
6.26
 398,900 6.07 6.46 6.07 0 0 0
14/07/2023
6.06
 555,100 5.98 6.12 5.94 0 0 0
13/07/2023
5.93
 197,900 5.97 5.97 5.82 0 0 0
12/07/2023
5.84
 207,500 5.98 6.03 5.82 0 0 0
11/07/2023
5.95
 400,400 6.06 6.06 5.92 0 0 0
10/07/2023
5.94
 289,100 6.03 6.05 5.90 0 0 0
07/07/2023
5.86
 682,400 5.55 5.90 5.50 0 0 0
06/07/2023
5.55
 146,300 5.69 5.69 5.53 0 0 0
05/07/2023
5.63
 234,800 5.68 5.73 5.63 0 0 0
04/07/2023
5.63
 180,600 5.60 5.66 5.58 0 0 0
03/07/2023
5.56
 101,600 5.52 5.66 5.52 0 0 0
30/06/2023
5.51
 120,200 5.50 5.66 5.50 0 0 0
29/06/2023
5.50
 324,600 5.65 5.77 5.50 0 0 0
28/06/2023
5.58
 145,000 5.63 5.66 5.50 0 0 0
27/06/2023
5.64
 352,300 5.58 5.66 5.56 0 0 0
26/06/2023
5.57
 603,300 5.98 5.98 5.57 0 0 0
23/06/2023
5.98
 278,300 6.11 6.22 5.97 0 0 0
22/06/2023
6.11
 458,000 6.26 6.26 6.07 0 0 0
21/06/2023
6.15
 368,300 5.98 6.15 5.82 0 0 0
20/06/2023
5.93
 66,600 6.03 6.03 5.81 0 0 0
19/06/2023
5.90
 281,600 5.98 6.11 5.74 0 0 0
16/06/2023
5.98
 209,800 6.19 6.25 5.90 0 0 0
15/06/2023
6.06
 280,600 5.91 6.15 5.86 0 0 0
14/06/2023
5.98
 577,700 6.63 6.63 5.86 0 0 0
13/06/2023
6.23
 1,305,300 5.94 6.23 5.94 0 0 0
12/06/2023
5.82
 698,100 5.31 5.86 5.31 0 0 0
09/06/2023
5.48
 206,400 5.55 5.61 5.47 0 0 0
08/06/2023
5.45
 717,600 5.10 5.45 5.09 0 0 0
07/06/2023
5.10
 77,500 5.03 5.12 5.03 0 0 0
06/06/2023
5.10
 116,300 5.10 5.10 4.97 0 0 0
05/06/2023
5.05
 116,200 5.11 5.11 5.01 0 0 0
02/06/2023
5.11
 100,700 5.16 5.16 5.05 0 0 0
01/06/2023
5.14
 142,400 5.14 5.18 5.07 0 0 0
31/05/2023
5.07
 143,100 5.18 5.18 5.01 0 0 0
30/05/2023
5.05
 162,100 4.95 5.11 4.95 0 0 0
29/05/2023
4.93
 194,000 4.77 4.95 4.77 0 0 0
26/05/2023
4.74
 67,700 4.74 4.78 4.73 0 0 0
25/05/2023
4.77
 39,400 4.81 4.81 4.74 0 0 0
24/05/2023
4.79
 21,100 4.71 4.82 4.71 0 0 0
23/05/2023
4.79
 73,600 4.80 4.84 4.77 0 0 0
22/05/2023
4.80
 66,800 4.69 4.82 4.69 0 0 0
19/05/2023
4.74
 50,000 4.76 4.76 4.61 0 0 0
18/05/2023
4.76
 24,100 4.74 4.79 4.74 0 0 0
17/05/2023
4.77
 46,600 4.76 4.80 4.75 0 0 0
16/05/2023
4.76
 112,000 4.84 4.85 4.76 0 0 0
15/05/2023
4.84
 86,500 4.85 4.91 4.83 0 0 0
12/05/2023
4.83
 114,700 4.88 4.88 4.79 0 0 0
11/05/2023
4.77
 211,900 4.69 4.89 4.67 0 0 0
10/05/2023
4.66
 88,600 4.61 4.69 4.61 0 0 0
09/05/2023
4.58
 59,700 4.60 4.63 4.57 0 0 0
08/05/2023
4.59
 43,100 4.64 4.69 4.57 0 0 0
05/05/2023
4.67
 40,200 4.69 4.70 4.61 0 0 0
04/05/2023
4.69
 18,400 4.70 4.71 4.66 0 0 0
28/04/2023
4.69
 44,000 4.63 4.69 4.61 0 0 0
27/04/2023
4.68
 23,100 4.68 4.70 4.63 0 0 0
26/04/2023
4.68
 20,400 4.65 4.69 4.61 0 0 0
25/04/2023
4.65
 27,000 4.66 4.69 4.65 0 0 0
24/04/2023
4.69
 27,800 4.71 4.71 4.64 0 0 0
21/04/2023
4.71
 19,200 4.71 4.71 4.65 0 0 0
20/04/2023
4.71
 21,900 4.71 4.71 4.63 0 0 0
19/04/2023
4.71
 13,300 4.71 4.71 4.63 0 0 0
18/04/2023
4.71
 40,400 4.68 4.77 4.63 0 0 0
17/04/2023
4.68
 31,800 4.62 4.68 4.62 0 0 0
14/04/2023
4.66
 48,400 4.65 4.85 4.65 0 0 0
13/04/2023
4.65
 37,900 4.67 4.69 4.65 0 0 0
12/04/2023
4.67
 66,900 4.71 4.74 4.67 0 0 0
11/04/2023
4.65
 43,200 4.61 4.65 4.53 0 0 0
10/04/2023
4.66
 31,500 4.64 4.69 4.64 0 0 0
07/04/2023
4.64
 89,300 4.66 4.69 4.61 0 0 0
06/04/2023
4.81
 144,000 4.77 4.89 4.65 0 0 0
05/04/2023
4.75
 25,500 4.71 4.75 4.69 0 0 0
04/04/2023
4.71
 57,000 4.69 4.72 4.65 0 0 0
03/04/2023
4.67
 85,300 4.64 4.70 4.61 0 0 0
31/03/2023
4.64
 22,800 4.58 4.64 4.53 0 0 0
30/03/2023
4.65
 48,500 4.57 4.68 4.55 0 0 0
29/03/2023
4.65
 3,300 4.63 4.65 4.63 0 0 0
28/03/2023
4.65
 46,300 4.64 4.69 4.64 0 0 0
27/03/2023
4.64
 11,900 4.70 4.70 4.55 0 0 0
24/03/2023
4.55
 37,300 4.55 4.61 4.55 0 0 0
23/03/2023
4.55
 74,100 4.50 4.55 4.46 0 0 0

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