CTCP Xây dựng Phục Hưng Holdings (phc)

4.24
0.01
(0.24%)
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
(2026-08-19) 		0.25 6.28% 1,191,600 0 0
3.90
4.94
4.24
2 tháng
(2026-07-20) 		-0.18 -4.08% 1,874,400 0 0
3.90
4.94
4.24
3 tháng
(2026-06-22) 		-0.37 -8.04% 2,206,000 0 0
3.90
4.94
4.24
6 tháng
(2026-03-23) 		-0.36 -7.84% 3,678,700 0 0
3.90
5.19
4.24
12 tháng
(2025-09-23) 		-1.47 -25.79% 12,347,800 0 0
3.90
5.82
4.24
24 tháng
(2024-09-30) 		-1.24 -22.67% 37,938,200 0 0
3.90
6.39
4.24
36 tháng
(2023-10-04) 		-2.76 -39.45% 70,396,300 0 0
3.71
7.46
4.24
60 tháng
(2021-10-14) 		-8.97 -67.95% 287,985,400 271,220 6.8
3.71
16.51
4.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
9.91
 2,658,500 10.37 10.37 9.82 0 0 0
24/08/2023
9.73
 801,600 9.59 9.78 9.50 0 0 0
23/08/2023
9.46
 667,500 9.64 9.73 9.18 0 0 0
22/08/2023
9.32
 570,000 9.23 9.55 8.72 0 0 0
21/08/2023
9.23
 1,081,800 9.09 9.23 8.55 0 0 0
18/08/2023
9.18
 1,206,500 9.55 10.05 9.18 0 0 0
17/08/2023
9.87
 956,000 9.73 10.14 9.46 0 0 0
16/08/2023
9.69
 1,018,500 9.91 10.10 9.55 0 0 0
15/08/2023
9.91
 793,300 10.14 10.33 9.73 0 0 0
14/08/2023
10.14
 1,098,900 10.19 10.28 10.01 0 0 0
11/08/2023
9.82
 632,400 9.64 9.91 9.46 0 0 0
10/08/2023
9.73
 930,200 10.14 10.19 9.73 0 0 0
09/08/2023
10.14
 1,520,700 9.78 10.24 9.59 0 0 0
08/08/2023
9.59
 850,200 9.46 9.82 9.46 0 0 0
07/08/2023
9.46
 1,726,500 9.91 9.91 9.36 0 0 0
04/08/2023
9.91
 921,800 10.10 10.10 9.64 0 0 0
03/08/2023
9.82
 2,170,700 10.10 10.42 9.59 0 0 0
02/08/2023
9.87
 1,992,000 9.87 9.87 9.82 0 0 0
01/08/2023
9.23
 2,861,100 8.67 9.23 8.57 0 0 0
31/07/2023
8.63
 704,500 8.36 8.72 8.36 0 0 0
28/07/2023
8.42
 1,502,700 9.00 9.02 8.18 0 0 0
27/07/2023
8.79
 1,961,900 8.26 8.79 8.26 0 0 0
26/07/2023
8.22
 933,500 8.35 8.35 8.06 0 0 0
25/07/2023
8.30
 2,632,200 8.30 8.30 8.17 0 0 0
24/07/2023
7.76
 482,000 7.42 7.76 7.26 0 0 0
21/07/2023
7.25
 315,900 7.34 7.43 7.24 0 0 0
20/07/2023
7.40
 412,400 7.44 7.53 7.25 0 0 0
19/07/2023
7.49
 630,800 7.21 7.62 7.21 0 0 0
18/07/2023
7.18
 414,000 7.11 7.34 6.95 0 0 0
17/07/2023
7.11
 398,900 6.89 7.34 6.89 0 0 0
14/07/2023
6.88
 555,100 6.78 6.95 6.74 0 0 0
13/07/2023
6.73
 197,900 6.78 6.78 6.61 0 0 0
12/07/2023
6.63
 207,500 6.78 6.85 6.61 0 0 0
11/07/2023
6.76
 400,400 6.88 6.88 6.72 0 0 0
10/07/2023
6.74
 289,100 6.84 6.87 6.69 0 0 0
07/07/2023
6.66
 682,400 6.30 6.70 6.24 0 0 0
06/07/2023
6.30
 146,300 6.46 6.46 6.28 0 0 0
05/07/2023
6.39
 234,800 6.44 6.50 6.39 0 0 0
04/07/2023
6.39
 180,600 6.35 6.43 6.33 0 0 0
03/07/2023
6.32
 101,600 6.26 6.43 6.26 0 0 0
30/06/2023
6.25
 120,200 6.24 6.43 6.24 0 0 0
29/06/2023
6.24
 324,600 6.42 6.55 6.24 0 0 0
28/06/2023
6.33
 145,000 6.39 6.43 6.24 0 0 0
27/06/2023
6.40
 352,300 6.33 6.43 6.32 0 0 0
26/06/2023
6.33
 603,300 6.79 6.79 6.33 0 0 0
23/06/2023
6.79
 278,300 6.93 7.06 6.78 0 0 0
22/06/2023
6.93
 458,000 7.11 7.11 6.89 0 0 0
21/06/2023
6.98
 368,300 6.79 6.98 6.61 0 0 0
20/06/2023
6.73
 66,600 6.84 6.84 6.59 0 0 0
19/06/2023
6.70
 281,600 6.79 6.93 6.52 0 0 0
16/06/2023
6.79
 209,800 7.02 7.10 6.70 0 0 0
15/06/2023
6.88
 280,600 6.71 6.98 6.66 0 0 0
14/06/2023
6.79
 577,700 7.53 7.53 6.66 0 0 0
13/06/2023
7.07
 1,305,300 6.75 7.07 6.74 0 0 0
12/06/2023
6.61
 698,100 6.03 6.66 6.03 0 0 0
09/06/2023
6.22
 206,400 6.30 6.37 6.21 0 0 0
08/06/2023
6.19
 717,600 5.78 6.19 5.77 0 0 0
07/06/2023
5.78
 77,500 5.71 5.81 5.71 0 0 0
06/06/2023
5.78
 116,300 5.79 5.79 5.65 0 0 0
05/06/2023
5.74
 116,200 5.80 5.80 5.69 0 0 0
02/06/2023
5.80
 100,700 5.86 5.86 5.74 0 0 0
01/06/2023
5.83
 142,400 5.83 5.88 5.76 0 0 0
31/05/2023
5.76
 143,100 5.88 5.88 5.69 0 0 0
30/05/2023
5.74
 162,100 5.62 5.80 5.62 0 0 0
29/05/2023
5.60
 194,000 5.42 5.62 5.42 0 0 0
26/05/2023
5.38
 67,700 5.38 5.43 5.37 0 0 0
25/05/2023
5.42
 39,400 5.46 5.46 5.38 0 0 0
24/05/2023
5.43
 21,100 5.34 5.47 5.34 0 0 0
23/05/2023
5.43
 73,600 5.44 5.50 5.42 0 0 0
22/05/2023
5.44
 66,800 5.32 5.47 5.32 0 0 0
19/05/2023
5.38
 50,000 5.41 5.41 5.23 0 0 0
18/05/2023
5.41
 24,100 5.38 5.43 5.38 0 0 0
17/05/2023
5.42
 46,600 5.40 5.44 5.39 0 0 0
16/05/2023
5.40
 112,000 5.50 5.51 5.40 0 0 0
15/05/2023
5.50
 86,500 5.51 5.57 5.48 0 0 0
12/05/2023
5.48
 114,700 5.54 5.54 5.43 0 0 0
11/05/2023
5.42
 211,900 5.32 5.55 5.30 0 0 0
10/05/2023
5.29
 88,600 5.23 5.32 5.23 0 0 0
09/05/2023
5.20
 59,700 5.22 5.26 5.19 0 0 0
08/05/2023
5.21
 43,100 5.27 5.32 5.19 0 0 0
05/05/2023
5.31
 40,200 5.32 5.33 5.23 0 0 0
04/05/2023
5.32
 18,400 5.33 5.34 5.29 0 0 0
03/05/2023
5.37
 19,000 5.51 5.51 5.32 0 0 0
02/05/2023
5.75
 159,400 5.77 5.78 5.69 0 0 0
01/05/2023
5.73
 339,900 5.54 5.74 5.42 0 0 0
28/04/2023
5.32
 44,000 5.26 5.32 5.23 0 0 0
27/04/2023
5.32
 23,100 5.32 5.33 5.26 0 0 0
26/04/2023
5.32
 20,400 5.28 5.32 5.23 0 0 0
25/04/2023
5.28
 27,000 5.29 5.32 5.28 0 0 0
24/04/2023
5.32
 27,800 5.34 5.34 5.27 0 0 0
21/04/2023
5.34
 19,200 5.34 5.34 5.28 0 0 0
20/04/2023
5.34
 21,900 5.34 5.34 5.25 0 0 0
19/04/2023
5.34
 13,300 5.34 5.35 5.25 0 0 0
18/04/2023
5.34
 40,400 5.32 5.42 5.25 0 0 0
17/04/2023
5.32
 31,800 5.24 5.32 5.24 0 0 0
14/04/2023
5.29
 48,400 5.28 5.51 5.28 0 0 0
13/04/2023
5.28
 37,900 5.30 5.32 5.28 0 0 0
12/04/2023
5.31
 66,900 5.35 5.38 5.30 0 0 0
11/04/2023
5.28
 43,200 5.23 5.28 5.14 0 0 0
10/04/2023
5.29
 31,500 5.27 5.32 5.27 0 0 0

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