CTCP Xây dựng Số 3 Hải Phòng (hc3)

25.50
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
(2026-07-06) 		-0.50 -1.92% 2,900 500 0
25
26
25.50
2 tháng
(2026-06-08) 		0.94 3.85% 6,700 500 0
24.56
26
25.50
3 tháng
(2026-05-07) 		0.46 1.85% 10,000 500 0
23.21
26
25.50
6 tháng
(2026-02-06) 		0.46 1.85% 58,200 -1,500 -0.1
23.21
26
25.50
12 tháng
(2025-08-11) 		2.32 10% 133,300 900 0.0
23.18
26.96
25.50
24 tháng
(2024-08-15) 		3.95 18.33% 273,043 800 -0.0
21.55
27.18
25.50
36 tháng
(2023-08-21) 		1.47 6.10% 585,592 -33,500 -0.7
15.27
27.88
25.50
60 tháng
(2021-08-31) 		5.21 25.70% 1,358,035 -19,730 -0.3
15.27
30.04
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
26.02
 14,100 26.40 26.40 26.02 0 0 0
24/10/2022
26.40
 14,200 26.40 26.40 26.40 0 0 0
21/10/2022
26.40
 6,900 26.40 26.40 26.40 0 0 0
20/10/2022
26.40
 3,000 26.40 26.40 26.40 0 0 0
19/10/2022
26.40
 3,000 26.40 26.40 26.40 0 0 0
18/10/2022
26.40
 3,100 26.40 26.40 26.40 0 0 0
17/10/2022
26.40
 0 26.40 26.40 26.40 0 0 0
14/10/2022
26.40
 900 26.40 26.40 26.40 0 0 0
13/10/2022
26.40
 300 26.40 26.40 26.40 0 0 0
12/10/2022
26.40
 5,010 26.40 26.40 26.40 0 0 0
11/10/2022
26.40
 9,500 26.40 26.40 26.40 0 0 0
10/10/2022
26.40
 1,700 26.40 26.40 26.40 0 0 0
07/10/2022
26.40
 11,209 26.25 26.40 26.25 0 0 0
06/10/2022
26.25
 1,000 26.25 26.25 26.25 0 0 0
05/10/2022
26.25
 1,101 26.25 26.25 26.10 0 0 0
04/10/2022
26.25
 1,700 26.10 26.25 26.10 0 0 0
03/10/2022
26.10
 5,510 26.02 26.10 26.10 0 0 0
30/09/2022
26.02
 300 26.02 26.02 26.02 0 0 0
29/09/2022
26.02
 0 26.02 26.02 26.02 0 0 0
28/09/2022
26.02
 2,600 25.64 26.02 26.02 0 0 0
27/09/2022
25.64
 3,200 25.27 26.40 24.13 0 0 0
26/09/2022
25.27
 0 25.27 25.27 25.27 0 0 0
23/09/2022
25.27
 0 25.27 25.27 25.27 0 0 0
22/09/2022
25.27
 0 25.27 25.27 25.27 0 0 0
21/09/2022
25.27
 0 25.27 25.27 25.27 0 0 0
20/09/2022
25.27
 201 26.40 26.40 25.27 0 0 0
19/09/2022
26.40
 200 24.13 26.40 24.13 0 0 0
16/09/2022
24.13
 0 24.13 24.13 24.13 0 0 0
15/09/2022
24.13
 20 24.13 24.13 24.13 0 0 0
14/09/2022
24.13
 3,000 26.93 26.93 24.13 0 0 0
13/09/2022
26.93
 50 26.93 26.93 26.93 0 0 0
12/09/2022
26.93
 5,180 26.93 26.93 26.93 0 0 0
09/09/2022
26.93
 17,700 26.93 26.93 26.93 0 0 0
08/09/2022
26.93
 5,000 26.93 26.93 26.93 0 0 0
07/09/2022
26.93
 0 26.93 26.93 26.93 0 0 0
06/09/2022
26.93
 1,100 26.85 26.93 26.93 0 0 0
05/09/2022
26.85
 0 27.15 26.85 26.85 0 0 0
31/08/2022
27.15
 600 26.77 27.15 26.77 100 0 0.0
30/08/2022
26.77
 0 26.77 26.77 26.77 0 0 0
29/08/2022
26.77
 0 26.77 26.77 26.77 0 0 0
26/08/2022
26.77
 0 26.77 26.77 26.77 0 0 0
25/08/2022
26.77
 0 26.77 26.77 26.77 0 0 0
24/08/2022
26.77
 100 26.77 26.77 26.77 0 0 0
23/08/2022
26.77
 7,500 26.77 26.77 26.77 0 0 0
22/08/2022
26.77
 500 27.91 27.91 26.77 0 0 0
19/08/2022
27.91
 1,500 26.77 27.91 26.77 100 0 0.0
18/08/2022
26.77
 1,000 26.77 26.77 26.77 0 0 0
17/08/2022
26.77
 2,000 27.91 27.91 26.77 0 0 0
16/08/2022
27.91
 0 27.91 27.91 27.91 0 0 0
15/08/2022
27.91
 0 27.91 27.91 27.91 0 0 0
12/08/2022
27.91
 0 27.91 27.91 27.91 0 0 0
11/08/2022
27.91
 0 27.91 27.91 27.91 0 0 0
10/08/2022
27.91
 0 27.91 27.91 27.91 0 0 0
09/08/2022
27.91
 0 27.91 27.91 27.91 0 0 0
08/08/2022
27.91
 0 27.91 27.91 27.91 0 0 0
05/08/2022
27.91
 0 27.91 27.91 27.91 0 0 0
04/08/2022
27.91
 300 26.55 27.91 27.91 0 0 0
03/08/2022
26.55
 8,900 26.55 26.55 26.55 0 0 0
02/08/2022
26.55
 6,000 26.55 26.55 26.55 0 0 0
01/08/2022
26.55
 15,500 26.55 26.55 26.40 0 0 0
29/07/2022
26.55
 0 26.55 26.55 26.55 0 0 0
28/07/2022
26.55
 0 26.55 26.55 26.55 0 0 0
27/07/2022
26.55
 0 26.55 26.55 26.55 0 0 0
26/07/2022
26.55
 0 26.55 26.55 26.55 0 0 0
25/07/2022
26.55
 0 26.55 26.55 26.55 0 0 0
22/07/2022
26.55
 0 26.55 26.55 26.55 0 0 0
21/07/2022
26.55
 0 26.55 26.55 26.55 0 0 0
20/07/2022
26.55
 20,300 26.40 26.55 26.55 0 0 0
19/07/2022
26.40
 200 26.77 26.77 26.40 0 0 0
18/07/2022
26.77
 20,000 26.77 26.77 26.77 0 0 0
15/07/2022
26.77
 0 26.77 26.77 26.77 0 0 0
14/07/2022
26.77
 1,000 26.77 26.77 26.77 0 0 0
13/07/2022
26.77
 200 26.77 26.77 26.77 0 0 0
12/07/2022
26.77
 10,400 26.77 26.77 26.77 0 0 0
11/07/2022
26.77
 0 26.77 26.77 26.77 0 0 0
08/07/2022
26.77
 234 26.77 26.77 26.77 200 0 0.0
07/07/2022
26.77
 100 27.91 27.91 26.77 0 0 0
06/07/2022
27.91
 0 27.91 27.91 27.91 0 0 0
05/07/2022
27.91
 0 27.91 27.91 27.91 0 0 0
04/07/2022
27.91
 0 27.91 27.91 27.91 0 0 0
01/07/2022
27.91
 26 27.91 27.91 27.91 0 0 0
30/06/2022
27.91
 134 26.02 27.91 27.91 100 0 0.0
29/06/2022
26.02
 0 26.02 26.02 26.02 0 0 0
28/06/2022
26.02
 0 26.02 26.02 26.02 0 0 0
27/06/2022
26.02
 0 26.02 26.02 26.02 0 0 0
24/06/2022
26.02
 1,800 25.72 26.02 26.02 0 0 0
23/06/2022
25.72
 1,800 25.72 25.72 25.72 0 0 0
22/06/2022
25.72
 0 25.72 25.72 25.72 0 0 0
21/06/2022
25.72
 1,900 25.72 25.79 25.72 0 0 0
20/06/2022
25.72
 2 25.72 25.72 25.72 0 0 0
17/06/2022
25.72
 1,500 25.72 25.72 25.72 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2022
25.72
 0 25.72 25.72 25.72 0 0 0
15/06/2022
25.72
 0 25.72 25.72 25.72 0 0 0
14/06/2022
25.72
 0 25.72 25.72 25.72 0 0 0
13/06/2022
25.72
 1,100 25.72 25.79 25.72 0 0 0
10/06/2022
25.72
 0 25.72 25.72 25.72 0 0 0
09/06/2022
25.72
 0 25.72 25.72 25.72 0 0 0
08/06/2022
25.72
 104 25.65 25.72 25.72 0 0 0
07/06/2022
25.65
 200 25.65 25.65 25.65 0 0 0
06/06/2022
25.65
 0 25.65 25.65 25.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |