CTCP Xây dựng Phục Hưng Holdings (phc)

5.41
-0.10
(-1.81%)
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
(2024-10-15) 		0.16 2.99% 693,400 -2,000 -0.0
5.36
5.68
5.52
2 tháng
(2024-09-16) 		-0.08 -1.43% 1,709,000 -1,100 -0.0
5.36
5.68
5.52
3 tháng
(2024-08-16) 		0.12 2.26% 3,143,200 -4,700 -0.0
5.28
5.69
5.52
6 tháng
(2024-05-20) 		-0.72 -11.58% 8,812,000 -17,791 -0.1
5.19
6.39
5.52
12 tháng
(2023-11-20) 		-0.71 -11.45% 26,815,800 -29,391 -0.2
5.19
6.82
5.52
24 tháng
(2022-11-25) 		0.24 4.57% 108,228,700 -629,081 -7.9
5.14
10.14
5.52
36 tháng
(2021-11-30) 		-9.24 -62.59% 213,669,700 -205,661 2.2
4.54
16.51
5.52
60 tháng
(2019-12-11) 		-2.23 -28.74% 395,941,750 -147,141 2.5
4.54
20.07
5.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2015
1.88
 5,600 1.88 2.05 1.88 0 0 0
06/04/2015
1.88
 1,100 1.84 1.88 1.84 0 0 0
03/04/2015
1.84
 1,600 1.84 1.84 1.78 0 0 0
02/04/2015
1.84
 500 1.84 1.84 1.78 0 0 0
01/04/2015
1.84
 0 1.84 1.84 1.84 0 0 0
31/03/2015
1.84
 400 1.84 1.84 1.84 0 0 0
30/03/2015
1.84
 11,400 1.81 1.91 1.81 0 0 0
27/03/2015
1.81
 2,100 1.88 1.88 1.81 0 0 0
26/03/2015
1.88
 120 1.84 1.88 1.88 0 0 0
25/03/2015
1.84
 5,100 1.84 1.84 1.84 0 0 0
24/03/2015
1.84
 5,500 1.91 1.91 1.78 0 0 0
23/03/2015
1.91
 900 1.95 1.95 1.91 0 0 0
20/03/2015
1.95
 5,800 1.84 1.95 1.88 0 0 0
19/03/2015
1.84
 22,300 1.91 1.91 1.78 0 0 0
18/03/2015
1.91
 12,400 1.91 1.91 1.84 0 0 0
17/03/2015
1.91
 3,200 1.95 1.95 1.84 0 0 0
16/03/2015
1.95
 4,500 2.01 2.01 1.84 0 0 0
13/03/2015
2.01
 350 1.88 2.05 2.01 0 0 0
12/03/2015
1.88
 8,000 1.91 1.91 1.88 0 0 0
11/03/2015
1.91
 60,900 2.11 2.11 1.91 0 0 0
10/03/2015
2.11
 27,000 2.15 2.18 1.95 0 0 0
09/03/2015
2.15
 36,100 2.15 2.18 2.08 0 0 0
06/03/2015
2.15
 17,000 2.11 2.15 1.95 0 0 0
05/03/2015
2.11
 25,000 1.98 2.15 1.95 0 0 0
04/03/2015
1.98
 9,300 1.95 1.98 1.91 0 0 0
03/03/2015
1.95
 12,200 1.95 2.11 1.84 0 0 0
02/03/2015
1.95
 1,800 1.98 1.98 1.88 0 0 0
27/02/2015
1.98
 7,200 1.91 1.98 1.91 0 0 0
26/02/2015
1.91
 16,300 1.81 1.91 1.78 0 0 0
25/02/2015
1.81
 2,700 1.74 1.84 1.78 0 0 0
24/02/2015
1.74
 500 1.81 1.81 1.74 0 0 0
13/02/2015
1.81
 6,200 1.84 1.91 1.81 0 0 0
12/02/2015
1.84
 2,200 1.74 1.84 1.78 0 0 0
11/02/2015
1.74
 500 1.71 1.81 1.74 0 0 0
10/02/2015
1.71
 11,950 1.68 1.71 1.68 0 0 0
09/02/2015
1.68
 2,500 1.74 1.74 1.68 0 0 0
06/02/2015
1.74
 1,400 1.81 1.88 1.74 0 0 0
05/02/2015
1.81
 1,800 1.84 1.88 1.78 0 0 0
04/02/2015
1.84
 1,300 1.95 2.01 1.84 0 0 0
03/02/2015
1.95
 100 1.84 1.95 1.95 0 0 0
02/02/2015
1.84
 5,400 1.78 1.95 1.78 0 0 0
30/01/2015
1.78
 500 1.84 1.84 1.78 0 0 0
29/01/2015
1.84
 0 1.84 1.84 1.84 0 0 0
28/01/2015
1.84
 2,900 1.95 1.95 1.78 0 0 0
27/01/2015
1.95
 200 1.81 1.95 1.88 0 0 0
26/01/2015
1.81
 8,400 1.91 1.91 1.78 0 0 0
23/01/2015
1.91
 14,000 1.78 1.91 1.74 0 0 0
22/01/2015
1.78
 100 1.71 1.78 1.78 0 0 0
21/01/2015
1.71
 3,100 1.74 1.74 1.71 0 0 0
20/01/2015
1.74
 1,200 1.74 1.78 1.74 0 0 0
19/01/2015
1.74
 600 1.74 1.78 1.58 0 0 0
16/01/2015
1.74
 5,800 1.74 1.74 1.71 0 0 0
15/01/2015
1.74
 5,200 1.78 1.78 1.74 0 0 0
14/01/2015
1.78
 1,700 1.78 1.78 1.71 0 0 0
13/01/2015
1.78
 900 1.71 1.78 1.71 0 0 0
12/01/2015
1.71
 1,600 1.78 1.81 1.71 0 0 0
09/01/2015
1.78
 4,700 1.68 1.78 1.68 0 0 0
08/01/2015
1.68
 13,800 1.71 1.74 1.68 0 0 0
07/01/2015
1.71
 5,300 1.78 1.78 1.68 0 0 0
06/01/2015
1.78
 6,100 1.71 1.78 1.71 0 0 0
05/01/2015
1.71
 1,000 1.78 1.78 1.71 0 0 0
31/12/2014
1.78
 500 1.81 1.81 1.78 0 0 0
30/12/2014
1.81
 100 1.68 1.81 1.81 0 0 0
29/12/2014
1.68
 1,300 1.74 1.88 1.68 0 0 0
26/12/2014
1.74
 1,200 1.78 1.81 1.74 0 0 0
25/12/2014
1.78
 500 1.81 1.81 1.78 0 0 0
24/12/2014
1.81
 3,500 1.84 1.84 1.78 0 0 0
23/12/2014
1.84
 1,300 1.91 1.91 1.81 0 0 0
22/12/2014
1.91
 3,200 1.78 1.91 1.78 0 0 0
19/12/2014
1.78
 2,300 1.74 1.78 1.71 0 0 0
18/12/2014
1.74
 800 1.78 1.78 1.74 0 35 -0.0
17/12/2014
1.78
 27,150 1.91 2.05 1.74 0 0 0
16/12/2014
1.91
 3,600 2.11 2.11 1.91 0 0 0
15/12/2014
2.11
 20,200 1.98 2.11 2.01 0 0 0
12/12/2014
1.98
 0 1.98 1.98 1.98 0 0 0
11/12/2014
1.98
 900 2.01 2.01 1.81 0 0 0
10/12/2014
2.01
 5,750 1.95 2.08 1.81 0 0 0
09/12/2014
1.95
 14,400 1.81 1.98 1.81 0 0 0
08/12/2014
1.81
 9,800 1.91 1.98 1.81 0 0 0
05/12/2014
1.91
 8,400 1.88 1.91 1.88 0 0 0
04/12/2014
1.88
 1,800 1.74 1.88 1.74 0 0 0
03/12/2014
1.74
 10,800 1.84 1.84 1.74 0 0 0
02/12/2014
1.84
 10,600 1.95 2.08 1.78 0 0 0
01/12/2014
1.95
 141 1.78 1.95 1.95 0 0 0
28/11/2014
1.78
 4,700 1.71 1.88 1.78 0 0 0
27/11/2014
1.71
 27,600 1.88 1.88 1.71 0 0 0
26/11/2014
1.88
 400 1.78 1.88 1.78 0 0 0
25/11/2014
1.78
 16,600 1.88 1.88 1.74 0 0 0
24/11/2014
1.88
 6,300 1.88 1.88 1.74 0 0 0
21/11/2014
1.88
 95,700 2.08 2.28 1.88 0 0 0
20/11/2014
2.08
 32,100 2.11 2.11 1.95 0 0 0
19/11/2014
2.11
 56,700 2.11 2.31 2.11 0 0 0
18/11/2014
2.11
 114,369 1.95 2.11 1.95 0 0 0
17/11/2014
1.95
 105,700 1.78 1.95 1.81 0 0 0
14/11/2014
1.78
 28,600 1.74 1.81 1.78 0 0 0
13/11/2014
1.74
 16,000 1.74 1.74 1.71 0 0 0
12/11/2014
1.74
 15,900 1.68 1.74 1.64 0 0 0
11/11/2014
1.68
 38,000 1.81 1.81 1.64 0 0 0
10/11/2014
1.81
 49,500 1.81 1.81 1.64 0 0 0
07/11/2014
1.81
 35,200 1.95 1.95 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |