CTCP Xây dựng Phục Hưng Holdings (phc)

6.82
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
(2024-04-16) 		0.64 10.36% 2,083,800 900 0.0
6.13
6.90
6.82
2 tháng
(2024-03-18) 		-0.28 -3.94% 5,547,000 11,400 0.1
6.13
7.25
6.82
3 tháng
(2024-02-16) 		-0.17 -2.43% 11,146,600 8,400 0.1
6.13
7.43
6.82
6 tháng
(2023-11-20) 		0.03 0.44% 17,955,400 -10,600 -0.1
6.13
7.43
6.82
12 tháng
(2023-05-22) 		0.98 16.78% 85,167,700 -519,600 -5.5
5.84
11.05
6.82
24 tháng
(2022-05-27) 		-2.24 -24.74% 126,568,100 -691,570 -8.4
4.95
11.05
6.82
36 tháng
(2021-06-01) 		-5.12 -42.88% 322,746,900 -261,070 0.6
4.95
21.86
6.82
60 tháng
(2019-06-12) 		-1.67 -19.66% 416,426,080 -126,150 2.7
4.95
21.86
6.82
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
6.82
0.03
 105,700 6.82 6.99 6.79 0 3,600 -0.0
#2 15/05/2024
6.79
-0.04
 113,100 6.83 6.93 6.77 0 0 0
#3 14/05/2024
6.83
-0.02
 92,500 6.85 6.85 6.78 0 0 0
#4 13/05/2024
6.85
0.05
 51,900 6.87 6.87 6.75 0 0 0
#5 10/05/2024
6.80
-0.09
 92,400 6.80 6.88 6.72 0 0 0
#6 09/05/2024
6.89
-0.01
 18,100 7 7 6.71 5,500 0 0.0
#7 08/05/2024
6.90
0.11
 170,500 6.70 6.95 6.69 0 5,500 -0.0
#8 07/05/2024
6.79
0.09
 74,900 6.70 6.79 6.64 0 0 0
#9 06/05/2024
6.70
0.08
 103,000 6.62 6.70 6.62 10,100 300 0.1
#10 03/05/2024
6.62
-0.18
 89,300 6.80 6.80 6.50 0 3,700 -0.0
#11 02/05/2024
6.80
-0.05
 104,000 6.80 6.90 6.45 0 0 0
#12 26/04/2024
6.85
0
 216,400 6.99 7.10 6.85 0 2,100 -0.0
#13 25/04/2024
6.85
0.18
 215,100 6.65 6.95 6.63 11,900 0 0.1
#14 24/04/2024
6.67
0.29
 75,100 6.40 6.80 6.40 0 0 0
#15 23/04/2024
6.38
-0.12
 57,100 6.50 6.58 6.38 0 0 0
#16 22/04/2024
6.50
0.31
 123,400 6.20 6.60 6.20 2,100 2,500 -0.0
#17 19/04/2024
6.19
0.06
 140,500 6.13 6.25 6.08 0 0 0
#18 17/04/2024
6.13
-0.05
 47,800 6.18 6.28 6.13 0 12,900 -0.1
#19 16/04/2024
6.18
-0.07
 193,000 6.43 6.43 6 2,500 600 0.0
#20 15/04/2024
6.25
-0.45
 255,300 6.54 6.68 6.24 0 300 -0.0
#21 12/04/2024
6.70
-0.07
 153,900 6.85 6.85 6.69 12,900 0 0.1
#22 11/04/2024
6.77
-0.12
 76,700 6.75 6.93 6.73 600 0 0.0
#23 10/04/2024
6.89
0.03
 67,600 6.87 6.89 6.78 300 5,900 -0.0
#24 09/04/2024
6.86
0.06
 168,600 6.80 6.87 6.72 0 800 -0.0
#25 08/04/2024
6.80
-0.09
 88,100 6.90 6.91 6.79 0 0 0
#26 05/04/2024
6.89
0
 129,300 6.89 6.98 6.71 2,500 0 0.0
#27 04/04/2024
6.89
-0.08
 145,100 7.03 7.03 6.88 4,200 13,800 -0.1
#28 03/04/2024
6.97
-0.05
 96,600 7.03 7.08 6.97 0 1,500 -0.0
#29 02/04/2024
7.02
-0.04
 237,500 7.06 7.06 6.96 0 100 -0.0
#30 01/04/2024
7.06
-0.03
 128,000 7.09 7.11 7.05 0 0 0
#31 29/03/2024
7.09
-0.01
 86,200 7.11 7.11 7.07 0 0 0
#32 28/03/2024
7.10
-0.04
 188,200 7.14 7.20 7.08 10,200 0 0.1
#33 27/03/2024
7.14
0.05
 124,500 7.14 7.30 7.09 0 0 0
#34 26/03/2024
7.09
-0.05
 139,400 7.14 7.14 7.03 0 0 0
#35 25/03/2024
7.14
-0.08
 135,800 7.22 7.28 7.13 0 0 0
#36 22/03/2024
7.22
-0.03
 168,500 7.25 7.34 7.20 0 3,000 -0.0
#37 21/03/2024
7.25
0.09
 383,900 7.16 7.36 7.15 5,200 1,300 0.0
#38 20/03/2024
7.16
0
 101,400 7.16 7.24 7.10 0 0 0
#39 19/03/2024
7.16
0.06
 189,100 7.10 7.35 7.14 0 0 0
#40 18/03/2024
7.10
0
 399,500 7.10 7.14 6.90 1,300 0 0.0
#41 15/03/2024
7.10
0.01
 241,700 7.09 7.13 7.05 0 1,500 -0.0
#42 14/03/2024
7.09
0
 157,800 7.09 7.17 7.08 0 0 0
#43 13/03/2024
7.09
0.01
 256,000 7.08 7.17 7.05 0 500 -0.0
#44 12/03/2024
7.08
0
 107,800 7.08 7.15 7.05 0 0 0
#45 11/03/2024
7.08
-0.06
 147,900 7.14 7.20 7.05 0 0 0
#46 08/03/2024
7.14
-0.04
 210,900 7.18 7.18 7.01 0 0 0
#47 07/03/2024
7.18
0
 161,600 7.18 7.22 7.13 0 7,000 -0.0
#48 06/03/2024
7.18
0
 125,800 7.18 7.27 7.16 0 0 0
#49 05/03/2024
7.18
-0.12
 225,000 7.30 7.30 7.15 0 0 0
#50 04/03/2024
7.30
0.10
 420,700 7.20 7.31 7.18 500 100 0.0
#51 01/03/2024
7.20
0.07
 137,400 7.13 7.20 7.12 7,000 0 0.1
#52 29/02/2024
7.13
-0.12
 291,500 7.25 7.25 7.11 0 400 -0.0
#53 28/02/2024
7.25
-0.18
 285,600 7.43 7.48 7.22 1,000 0 0.0
#54 27/02/2024
7.43
0.03
 226,300 7.40 7.50 7.31 3,100 0 0.0
#55 26/02/2024
7.40
0.15
 473,500 7.25 7.48 7.21 400 17,500 -0.1
#56 23/02/2024
7.25
0.13
 952,700 7.12 7.55 7.15 0 2,000 -0.0
#57 22/02/2024
7.12
0
 509,900 7.12 7.19 7.09 15,000 0 0.1
#58 21/02/2024
7.12
-0.08
 135,300 7.20 7.20 7.03 0 1,100 -0.0
#59 20/02/2024
7.20
0
 155,700 7.20 7.32 7.12 0 0 0
#60 19/02/2024
7.20
0.21
 214,800 6.99 7.20 7 1,500 1,400 0.0
#61 16/02/2024
6.99
0.04
 161,700 6.95 7.01 6.97 0 0 0
#62 15/02/2024
6.95
0.01
 117,600 6.94 7 6.91 2,600 0 0.0
#63 07/02/2024
6.94
0.02
 66,000 6.92 6.94 6.87 0 0 0
#64 06/02/2024
6.92
0.05
 68,100 6.87 6.99 6.86 0 200 -0.0
#65 05/02/2024
6.87
-0.05
 149,500 6.92 7 6.80 300 700 -0.0
#66 02/02/2024
6.92
0.05
 162,100 6.87 7 6.90 0 800 -0.0
#67 01/02/2024
6.87
-0.04
 56,800 6.91 7 6.87 0 800 -0.0
#68 31/01/2024
6.91
-0.16
 139,800 7.07 7.09 6.90 0 0 0
#69 30/01/2024
7.07
0.17
 221,500 6.90 7.10 6.85 3,400 3,500 -0.0
#70 29/01/2024
6.90
0.01
 45,200 6.89 7 6.86 0 0 0
#71 26/01/2024
6.89
-0.09
 44,200 6.98 6.98 6.89 0 300 -0.0
#72 25/01/2024
6.98
0.10
 109,700 6.88 7 6.89 0 0 0
#73 24/01/2024
6.88
-0.05
 77,000 6.93 7 6.88 100 0 0.0
#74 23/01/2024
6.93
-0.01
 49,500 6.94 6.94 6.87 0 0 0
#75 22/01/2024
6.94
0
 79,100 6.94 6.95 6.87 300 0 0.0
#76 19/01/2024
6.94
0.03
 54,100 6.91 6.98 6.92 0 0 0
#77 18/01/2024
6.91
0.01
 67,700 6.90 6.95 6.85 4,200 0 0.0
#78 17/01/2024
6.90
-0.02
 88,900 6.92 6.95 6.89 0 0 0
#79 16/01/2024
6.92
0.01
 92,100 6.91 6.92 6.85 0 0 0
#80 15/01/2024
6.91
0.06
 63,000 6.85 6.94 6.86 0 0 0
#81 12/01/2024
6.85
-0.15
 229,100 7 7 6.84 0 0 0
#82 11/01/2024
7
0.02
 51,700 6.98 7.04 6.95 0 0 0
#83 10/01/2024
6.98
-0.03
 199,700 7.01 7.07 6.98 0 0 0
#84 09/01/2024
7.01
-0.01
 68,100 7.02 7.05 6.97 0 0 0
#85 08/01/2024
7.02
0
 187,400 7.02 7.10 7 0 0 0
#86 05/01/2024
7.02
-0.03
 152,000 7.05 7.15 7.02 0 0 0
#87 04/01/2024
7.05
-0.07
 67,100 7.12 7.15 7.01 0 0 0
#88 03/01/2024
7.12
0.18
 244,400 6.94 7.15 6.92 0 900 -0.0
#89 02/01/2024
6.94
0
 70,200 6.94 7.01 6.94 0 0 0
#90 29/12/2023
6.94
-0.09
 88,500 7.03 7.03 6.94 0 0 0
#91 28/12/2023
7.03
0.10
 144,300 6.93 7.03 6.94 0 0 0
#92 27/12/2023
6.93
0.02
 90,300 6.91 6.98 6.92 0 0 0
#93 26/12/2023
6.91
0.01
 124,100 6.90 6.97 6.91 0 0 0
#94 25/12/2023
6.90
0.10
 136,500 6.80 6.98 6.80 0 0 0
#95 22/12/2023
6.80
-0.07
 47,000 6.87 6.89 6.80 0 0 0
#96 21/12/2023
6.87
0.07
 21,100 6.80 6.87 6.80 0 0 0
#97 20/12/2023
6.80
0
 104,400 6.80 6.98 6.73 0 0 0
#98 19/12/2023
6.80
0.02
 79,700 6.78 6.90 6.69 0 0 0
#99 18/12/2023
6.78
-0.15
 144,000 6.93 7.09 6.77 0 0 0
#100 15/12/2023
6.93
-0.15
 163,100 7.08 7.13 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |