CTCP Xây dựng Phục Hưng Holdings (phc)

5.51
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
(2024-08-19) 		0.06 1.04% 1,511,400 -7,100 -0.0
5.28
5.69
5.51
2 tháng
(2024-07-22) 		-0.21 -3.66% 2,500,200 -90 0.0
5.19
5.77
5.51
3 tháng
(2024-06-20) 		-0.69 -11.08% 3,990,900 -10,691 -0.1
5.19
6.20
5.51
6 tháng
(2024-03-22) 		-1.12 -16.87% 11,804,500 -12,591 -0.1
5.19
6.63
5.51
12 tháng
(2023-09-25) 		-1.83 -24.98% 33,003,200 -14,591 -0.1
5.19
7.46
5.51
24 tháng
(2022-09-29) 		-1.14 -17.10% 113,422,500 -745,061 -8.6
4.54
10.14
5.51
36 tháng
(2021-10-04) 		-6.84 -55.38% 251,277,600 -383,061 -1.4
4.54
16.51
5.51
60 tháng
(2019-10-15) 		-3.13 -36.21% 402,634,830 -147,141 2.5
4.54
20.07
5.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
6.12
 75,100 5.88 6.24 5.88 0 0 0
23/04/2024
5.86
 57,100 5.97 6.04 5.86 0 0 0
22/04/2024
5.97
 123,400 5.69 6.06 5.69 2,100 2,500 -0.0
19/04/2024
5.68
 140,500 5.63 5.74 5.58 0 0 0
17/04/2024
5.63
 47,800 5.67 5.77 5.63 0 12,900 -0.1
16/04/2024
5.67
 193,000 5.90 5.90 5.51 2,500 600 0.0
15/04/2024
5.74
 255,300 6.00 6.13 5.73 0 300 -0.0
12/04/2024
6.15
 153,900 6.29 6.29 6.14 12,900 0 0.1
11/04/2024
6.22
 76,700 6.20 6.36 6.18 600 0 0.0
10/04/2024
6.33
 67,600 6.31 6.33 6.22 300 5,900 -0.0
09/04/2024
6.30
 168,600 6.24 6.31 6.17 0 800 -0.0
08/04/2024
6.24
 88,100 6.33 6.34 6.23 0 0 0
05/04/2024
6.33
 129,300 6.33 6.41 6.16 2,500 0 0.0
04/04/2024
6.33
 145,100 6.45 6.45 6.32 4,200 13,800 -0.1
03/04/2024
6.40
 96,600 6.45 6.50 6.40 0 1,500 -0.0
02/04/2024
6.44
 237,500 6.48 6.48 6.39 0 100 -0.0
01/04/2024
6.48
 128,000 6.51 6.53 6.47 0 0 0
29/03/2024
6.51
 86,200 6.53 6.53 6.49 0 0 0
28/03/2024
6.52
 188,200 6.55 6.61 6.50 10,200 0 0.1
27/03/2024
6.55
 124,500 6.55 6.70 6.51 0 0 0
26/03/2024
6.51
 139,400 6.55 6.55 6.45 0 0 0
25/03/2024
6.55
 135,800 6.63 6.68 6.55 0 0 0
22/03/2024
6.63
 168,500 6.66 6.74 6.61 0 3,000 -0.0
21/03/2024
6.66
 383,900 6.57 6.76 6.56 5,200 1,300 0.0
20/03/2024
6.57
 101,400 6.57 6.65 6.52 0 0 0
19/03/2024
6.57
 189,100 6.52 6.75 6.55 0 0 0
18/03/2024
6.52
 399,500 6.52 6.55 6.33 1,300 0 0.0
15/03/2024
6.52
 241,700 6.51 6.55 6.47 0 1,500 -0.0
14/03/2024
6.51
 157,800 6.51 6.58 6.50 0 0 0
13/03/2024
6.51
 256,000 6.50 6.58 6.47 0 500 -0.0
12/03/2024
6.50
 107,800 6.50 6.56 6.47 0 0 0
11/03/2024
6.50
 147,900 6.55 6.61 6.47 0 0 0
08/03/2024
6.55
 210,900 6.59 6.59 6.44 0 0 0
07/03/2024
6.59
 161,600 6.59 6.63 6.55 0 7,000 -0.0
06/03/2024
6.59
 125,800 6.59 6.67 6.57 0 0 0
05/03/2024
6.59
 225,000 6.70 6.70 6.56 0 0 0
04/03/2024
6.70
 420,700 6.61 6.71 6.59 500 100 0.0
01/03/2024
6.61
 137,400 6.55 6.61 6.54 7,000 0 0.1
29/02/2024
6.55
 291,500 6.66 6.66 6.53 0 400 -0.0
28/02/2024
6.66
 285,600 6.82 6.87 6.63 1,000 0 0.0
27/02/2024
6.82
 226,300 6.79 6.89 6.71 3,100 0 0.0
26/02/2024
6.79
 473,500 6.66 6.87 6.62 400 17,500 -0.1
23/02/2024
6.66
 952,700 6.54 6.93 6.56 0 2,000 -0.0
22/02/2024
6.54
 509,900 6.54 6.60 6.51 15,000 0 0.1
21/02/2024
6.54
 135,300 6.61 6.61 6.45 0 1,100 -0.0
20/02/2024
6.61
 155,700 6.61 6.72 6.54 0 0 0
19/02/2024
6.61
 214,800 6.42 6.61 6.43 1,500 1,400 0.0
16/02/2024
6.42
 161,700 6.38 6.44 6.40 0 0 0
15/02/2024
6.38
 117,600 6.37 6.43 6.34 2,600 0 0.0
07/02/2024
6.37
 66,000 6.35 6.37 6.31 0 0 0
06/02/2024
6.35
 68,100 6.31 6.42 6.30 0 200 -0.0
05/02/2024
6.31
 149,500 6.35 6.43 6.24 300 700 -0.0
02/02/2024
6.35
 162,100 6.31 6.43 6.33 0 800 -0.0
01/02/2024
6.31
 56,800 6.34 6.43 6.31 0 800 -0.0
31/01/2024
6.34
 139,800 6.49 6.51 6.33 0 0 0
30/01/2024
6.49
 221,500 6.33 6.52 6.29 3,400 3,500 -0.0
29/01/2024
6.33
 45,200 6.33 6.43 6.30 0 0 0
26/01/2024
6.33
 44,200 6.41 6.41 6.33 0 300 -0.0
25/01/2024
6.41
 109,700 6.32 6.43 6.33 0 0 0
24/01/2024
6.32
 77,000 6.36 6.43 6.32 100 0 0.0
23/01/2024
6.36
 49,500 6.37 6.37 6.31 0 0 0
22/01/2024
6.37
 79,100 6.37 6.38 6.31 300 0 0.0
19/01/2024
6.37
 54,100 6.34 6.41 6.35 0 0 0
18/01/2024
6.34
 67,700 6.33 6.38 6.29 4,200 0 0.0
17/01/2024
6.33
 88,900 6.35 6.38 6.33 0 0 0
16/01/2024
6.35
 92,100 6.34 6.35 6.29 0 0 0
15/01/2024
6.34
 63,000 6.29 6.37 6.30 0 0 0
12/01/2024
6.29
 229,100 6.43 6.43 6.28 0 0 0
11/01/2024
6.43
 51,700 6.41 6.46 6.38 0 0 0
10/01/2024
6.41
 199,700 6.44 6.49 6.41 0 0 0
09/01/2024
6.44
 68,100 6.44 6.47 6.40 0 0 0
08/01/2024
6.44
 187,400 6.44 6.52 6.43 0 0 0
05/01/2024
6.44
 152,000 6.47 6.56 6.44 0 0 0
04/01/2024
6.47
 67,100 6.54 6.56 6.44 0 0 0
03/01/2024
6.54
 244,400 6.37 6.56 6.35 0 900 -0.0
02/01/2024
6.37
 70,200 6.37 6.44 6.37 0 0 0
29/12/2023
6.37
 88,500 6.45 6.45 6.37 0 0 0
28/12/2023
6.45
 144,300 6.36 6.45 6.37 0 0 0
27/12/2023
6.36
 90,300 6.34 6.41 6.35 0 0 0
26/12/2023
6.34
 124,100 6.33 6.40 6.34 0 0 0
25/12/2023
6.33
 136,500 6.24 6.41 6.24 0 0 0
22/12/2023
6.24
 47,000 6.31 6.33 6.24 0 0 0
21/12/2023
6.31
 21,100 6.24 6.31 6.24 0 0 0
20/12/2023
6.24
 104,400 6.24 6.41 6.18 0 0 0
19/12/2023
6.24
 79,700 6.22 6.33 6.14 0 0 0
18/12/2023
6.22
 144,000 6.36 6.51 6.22 0 0 0
15/12/2023
6.36
 163,100 6.50 6.55 6.33 0 0 0
14/12/2023
6.50
 115,000 6.45 6.56 6.44 0 0 0
13/12/2023
6.45
 175,600 6.55 6.63 6.44 900 0 0.0
12/12/2023
6.55
 66,000 6.47 6.55 6.48 0 0 0
11/12/2023
6.47
 110,100 6.54 6.55 6.47 0 0 0
08/12/2023
6.54
 162,600 6.59 6.66 6.49 0 0 0
07/12/2023
6.59
 232,700 6.70 6.77 6.43 0 0 0
06/12/2023
6.70
 183,500 6.56 6.74 6.62 0 0 0
05/12/2023
6.56
 404,300 6.33 6.56 6.33 0 900 -0.0
04/12/2023
6.33
 169,300 6.18 6.37 6.24 0 0 0
01/12/2023
6.18
 64,000 6.17 6.22 6.15 900 500 0.0
30/11/2023
6.17
 115,700 6.22 6.23 6.16 0 900 -0.0
29/11/2023
6.22
 44,900 6.19 6.33 6.19 0 4,000 -0.0
28/11/2023
6.19
 63,600 6.16 6.20 6.10 1,700 4,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |