CTCP Xây dựng Số 3 Hải Phòng (hc3)

26
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
(2026-04-06) 		0 0% 1,200 0 0
26
26
26
2 tháng
(2026-03-05) 		0 0% 31,000 -2,000 -0.1
26
26
26
3 tháng
(2026-02-03) 		0 0% 45,500 -1,500 -0.0
25.50
26
26
6 tháng
(2025-11-05) 		0.48 1.89% 81,300 100 0.0
25.50
28
26
12 tháng
(2025-05-09) 		0.46 1.82% 170,600 0 -0.0
22.63
28
26
24 tháng
(2024-05-14) 		1.96 8.15% 292,485 300 -0.0
19.13
28.23
26
36 tháng
(2023-05-22) 		-2.86 -9.92% 635,516 -37,700 -0.8
15.85
30.48
26
60 tháng
(2021-05-31) 		2.53 10.80% 1,504,673 -61,830 -1.5
15.85
31.20
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2022
27.57
 0 27.57 27.57 27.57 0 0 0
20/07/2022
27.57
 20,300 27.41 27.57 27.57 0 0 0
19/07/2022
27.41
 200 27.80 27.80 27.41 0 0 0
18/07/2022
27.80
 20,000 27.80 27.80 27.80 0 0 0
15/07/2022
27.80
 0 27.80 27.80 27.80 0 0 0
14/07/2022
27.80
 1,000 27.80 27.80 27.80 0 0 0
13/07/2022
27.80
 200 27.80 27.80 27.80 0 0 0
12/07/2022
27.80
 10,400 27.80 27.80 27.80 0 0 0
11/07/2022
27.80
 0 27.80 27.80 27.80 0 0 0
08/07/2022
27.80
 234 27.80 27.80 27.80 200 0 0.0
07/07/2022
27.80
 100 28.98 28.98 27.80 0 0 0
06/07/2022
28.98
 0 28.98 28.98 28.98 0 0 0
05/07/2022
28.98
 0 28.98 28.98 28.98 0 0 0
04/07/2022
28.98
 0 28.98 28.98 28.98 0 0 0
01/07/2022
28.98
 26 28.98 28.98 28.98 0 0 0
30/06/2022
28.98
 134 27.02 28.98 28.98 100 0 0.0
29/06/2022
27.02
 0 27.02 27.02 27.02 0 0 0
28/06/2022
27.02
 0 27.02 27.02 27.02 0 0 0
27/06/2022
27.02
 0 27.02 27.02 27.02 0 0 0
24/06/2022
27.02
 1,800 26.71 27.02 27.02 0 0 0
23/06/2022
26.71
 1,800 26.71 26.71 26.71 0 0 0
22/06/2022
26.71
 0 26.71 26.71 26.71 0 0 0
21/06/2022
26.71
 1,900 26.71 26.79 26.71 0 0 0
20/06/2022
26.71
 2 26.71 26.71 26.71 0 0 0
17/06/2022
26.71
 1,500 26.71 26.71 26.71 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2022
26.71
 0 26.71 26.71 26.71 0 0 0
15/06/2022
26.71
 0 26.71 26.71 26.71 0 0 0
14/06/2022
26.71
 0 26.71 26.71 26.71 0 0 0
13/06/2022
26.71
 1,100 26.71 26.78 26.71 0 0 0
10/06/2022
26.71
 0 26.71 26.71 26.71 0 0 0
09/06/2022
26.71
 0 26.71 26.71 26.71 0 0 0
08/06/2022
26.71
 104 26.63 26.71 26.71 0 0 0
07/06/2022
26.63
 200 26.63 26.63 26.63 0 0 0
06/06/2022
26.63
 0 26.63 26.63 26.63 0 0 0
03/06/2022
26.63
 0 26.63 26.63 26.63 0 0 0
02/06/2022
26.63
 0 26.63 26.63 26.63 0 0 0
01/06/2022
26.63
 102 28.91 28.91 26.63 0 0 0
31/05/2022
28.91
 300 27.39 28.91 27.85 300 0 0.0
30/05/2022
27.39
 500 26.63 27.39 27.39 0 0 0
27/05/2022
26.63
 0 26.63 26.63 26.63 0 0 0
26/05/2022
26.63
 1,900 26.63 26.63 26.63 0 0 0
25/05/2022
26.63
 100 26.56 26.63 26.63 0 0 0
24/05/2022
26.56
 1,100 26.56 26.63 26.56 0 1,100 -0.0
23/05/2022
26.56
 1,100 26.56 26.56 26.56 0 0 0
20/05/2022
26.56
 0 26.56 26.56 26.56 0 0 0
19/05/2022
26.56
 100 26.63 26.63 26.56 0 0 0
18/05/2022
26.63
 7,000 26.63 26.63 26.25 0 0 0
17/05/2022
26.63
 0 26.63 26.63 26.63 0 0 0
16/05/2022
26.63
 0 26.63 26.63 26.63 0 0 0
13/05/2022
26.63
 7,100 26.63 26.63 26.63 0 0 0
12/05/2022
26.63
 5,200 26.63 26.63 26.63 0 0 0
11/05/2022
26.63
 2,600 26.63 26.63 26.63 0 0 0
10/05/2022
26.63
 3,001 26.63 26.63 26.63 0 0 0
09/05/2022
26.63
 7,100 30.44 30.44 26.63 0 0 0
06/05/2022
30.44
 100 28.61 30.44 30.44 0 0 0
05/05/2022
28.61
 0 28.61 28.61 28.61 0 0 0
04/05/2022
28.61
 0 31.20 28.61 28.61 0 0 0
29/04/2022
31.20
 700 27.32 31.20 28.15 700 0 0.0
28/04/2022
27.32
 300 26.86 27.32 27.32 0 0 0
27/04/2022
26.86
 2,800 26.63 26.86 26.63 0 0 0
26/04/2022
26.63
 2,000 26.25 26.63 26.25 0 0 0
25/04/2022
26.25
 13,100 26.63 27.39 25.87 0 0 0
22/04/2022
26.63
 1,300 26.63 26.63 26.63 0 0 0
21/04/2022
26.63
 2,000 26.94 26.94 26.63 0 0 0
20/04/2022
26.94
 4,700 26.94 27.01 26.94 0 0 0
19/04/2022
26.94
 2,600 26.94 27.01 26.78 0 0 0
18/04/2022
26.94
 2,500 27.09 27.09 26.71 0 0 0
15/04/2022
27.09
 0 27.09 27.09 27.09 0 0 0
14/04/2022
27.09
 300 27.24 27.24 27.09 0 0 0
13/04/2022
27.24
 606 27.01 27.24 27.24 0 0 0
12/04/2022
27.01
 300 27.54 27.54 27.01 0 0 0
08/04/2022
27.54
 0 27.62 27.54 27.54 0 0 0
07/04/2022
27.62
 400 27.24 27.77 27.24 0 0 0
06/04/2022
27.24
 2,200 27.24 27.32 27.24 0 0 0
05/04/2022
27.24
 200 27.39 27.39 27.24 0 0 0
04/04/2022
27.39
 3,200 27.32 27.39 27.24 0 0 0
01/04/2022
27.32
 2,150 27.70 27.70 27.16 0 0 0
31/03/2022
27.70
 2,900 27.24 27.70 27.09 600 0 0.0
30/03/2022
27.24
 900 27.62 27.62 27.24 0 0 0
29/03/2022
27.62
 1,600 27.39 27.62 27.01 0 0 0
28/03/2022
27.39
 0 27.39 27.39 27.39 0 0 0
25/03/2022
27.39
 530 26.63 27.47 27.39 0 0 0
24/03/2022
26.63
 8,600 26.63 26.63 26.63 0 0 0
23/03/2022
26.63
 7,510 26.48 27.01 26.63 0 0 0
22/03/2022
26.48
 0 26.48 26.48 26.48 0 0 0
21/03/2022
26.48
 0 26.25 26.48 26.48 0 0 0
18/03/2022
26.25
 2,000 26.63 26.63 26.25 0 0 0
17/03/2022
26.63
 4,235 27.39 27.39 26.63 0 0 0
16/03/2022
27.39
 1,100 27.39 27.39 27.39 0 0 0
15/03/2022
27.39
 50 27.39 27.39 27.39 50 0 0.0
14/03/2022
27.39
 0 27.39 27.39 27.39 0 0 0
11/03/2022
27.39
 200 26.78 27.39 27.39 0 0 0
10/03/2022
26.78
 360 27.77 27.77 26.63 0 0 0
09/03/2022
27.77
 0 27.77 27.77 27.77 0 0 0
08/03/2022
27.77
 100 27.39 27.77 27.77 0 0 0
07/03/2022
27.39
 200 27.62 29.83 27.39 100 0 0.0
04/03/2022
27.62
 0 27.62 27.62 27.62 0 0 0
03/03/2022
27.62
 2,000 27.54 27.62 27.54 0 0 0
02/03/2022
27.54
 2,000 27.39 27.62 27.54 0 0 0
01/03/2022
27.39
 1,310 27.24 31.35 27.32 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |