CTCP Xây dựng Số 3 Hải Phòng (hc3)

26.50
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
(2025-11-05) 		0 0% 17,000 0 0
26.50
26.50
26.50
2 tháng
(2025-10-06) 		0 0% 29,100 100 0.0
25
26.60
26.50
3 tháng
(2025-09-08) 		-0.50 -1.85% 37,400 100 0.0
25
27
26.50
6 tháng
(2025-06-09) 		-0.50 -1.85% 105,500 -200 -0.0
23.50
27.20
26.50
12 tháng
(2024-12-10) 		0.94 3.66% 160,576 -100 -0.0
23.50
29.31
26.50
24 tháng
(2023-12-18) 		-0.28 -1.05% 489,191 -36,000 -0.8
16.46
29.31
26.50
36 tháng
(2022-12-21) 		-1.97 -6.91% 592,499 -33,600 -0.7
16.46
31.65
26.50
60 tháng
(2020-12-31) 		8.70 48.85% 1,856,645 -10,430 -0.5
16.46
32.40
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2022
28.68
 0 28.68 28.68 28.68 0 0 0
03/03/2022
28.68
 2,000 28.60 28.68 28.60 0 0 0
02/03/2022
28.60
 2,000 28.45 28.68 28.60 0 0 0
01/03/2022
28.45
 1,310 28.29 32.56 28.37 100 0 0.0
28/02/2022
28.29
 2,300 28.29 28.45 28.29 0 0 0
25/02/2022
28.29
 500 28.45 28.45 28.29 0 0 0
24/02/2022
28.45
 1,200 28.68 28.68 27.66 0 0 0
23/02/2022
28.68
 0 28.68 28.68 28.68 0 0 0
22/02/2022
28.68
 100 27.34 28.68 28.68 100 0 0.0
21/02/2022
27.34
 1,200 27.73 27.73 27.34 0 0 0
18/02/2022
27.73
 600 27.66 29.87 27.73 100 0 0.0
17/02/2022
27.66
 300 28.53 28.53 27.66 0 0 0
16/02/2022
28.53
 500 27.66 28.53 28.53 0 0 0
15/02/2022
27.66
 1,700 28.45 30.03 27.66 100 0 0.0
14/02/2022
28.45
 1,500 28.45 28.45 28.45 0 0 0
11/02/2022
28.45
 200 27.66 28.45 28.45 0 0 0
10/02/2022
27.66
 2,700 28.45 28.45 27.66 0 0 0
09/02/2022
28.45
 1,253 28.45 28.45 28.45 0 0 0
08/02/2022
28.45
 700 28.45 28.45 28.45 0 0 0
07/02/2022
28.45
 2,800 30.03 30.03 28.45 0 0 0
28/01/2022
30.03
 0 30.03 30.03 30.03 0 0 0
27/01/2022
30.03
 0 30.03 30.03 30.03 0 0 0
26/01/2022
30.03
 100 27.66 30.03 30.03 100 0 0.0
25/01/2022
27.66
 1,100 27.34 30.03 27.66 100 0 0.0
24/01/2022
27.34
 0 27.66 27.34 27.34 0 0 0
21/01/2022
27.66
 2,500 27.02 27.66 27.26 0 0 0
20/01/2022
27.02
 1,200 26.87 27.66 26.71 100 0 0.0
19/01/2022
26.87
 6,700 26.94 28.37 26.87 100 0 0.0
18/01/2022
26.94
 500 26.94 27.97 26.94 0 0 0
17/01/2022
26.94
 1,900 26.94 28.05 26.94 100 0 0.0
14/01/2022
26.94
 100 28.21 28.21 26.94 0 0 0
13/01/2022
28.21
 100 26.94 28.21 28.21 100 0 0.0
12/01/2022
26.94
 1,200 26.87 28.45 26.94 100 0 0.0
11/01/2022
26.87
 300 26.87 26.87 26.87 0 0 0
10/01/2022
26.87
 6,900 27.58 27.58 25.68 0 0 0
07/01/2022
27.58
 1,510 27.02 27.58 26.87 100 0 0.0
06/01/2022
27.02
 1,200 26.94 27.02 26.94 0 0 0
05/01/2022
26.94
 700 26.87 26.94 26.94 0 0 0
04/01/2022
26.87
 3,000 28.45 28.45 26.87 0 0 0
31/12/2021
28.45
 1,100 26.87 28.45 28.05 1,100 0 0.0
30/12/2021
26.87
 2,800 26.71 26.87 26.63 0 0 0
29/12/2021
26.71
 1,100 27.58 27.58 26.63 100 0 0.0
28/12/2021
27.58
 900 26.00 27.58 25.68 100 0 0.0
27/12/2021
26.00
 0 26.87 26.00 26.00 0 0 0
24/12/2021
26.87
 10,100 26.47 26.87 24.50 0 0 0
23/12/2021
26.47
 4,100 30.03 30.03 26.47 0 0 0
22/12/2021
30.03
 100 26.87 30.03 30.03 100 0 0.0
21/12/2021
26.87
 1,300 26.79 26.87 26.47 0 0 0
20/12/2021
26.79
 1,200 27.02 27.02 25.29 0 0 0
17/12/2021
27.02
 1,100 26.87 27.02 26.87 0 0 0
16/12/2021
26.87
 1,600 27.10 27.10 26.79 0 0 0
15/12/2021
27.10
 0 26.79 27.10 26.79 0 0 0
14/12/2021
26.79
 1,500 28.45 28.45 26.47 0 0 0
13/12/2021
28.45
 0 28.45 28.45 28.45 0 0 0
10/12/2021
28.45
 0 28.45 28.45 28.45 0 0 0
09/12/2021
28.45
 119 26.87 28.45 28.45 100 0 0.0
08/12/2021
26.87
 1,900 27.02 27.02 26.47 0 0 0
07/12/2021
27.02
 6,000 27.34 27.34 26.55 0 0 0
06/12/2021
27.34
 100 27.66 27.66 27.34 0 0 0
03/12/2021
27.66
 2,100 27.66 27.66 27.34 300 0 0.0
02/12/2021
27.66
 4,001 27.34 27.66 27.50 0 0 0
01/12/2021
27.34
 1,800 27.66 27.66 27.34 0 0 0
30/11/2021
27.66
 800 28.68 28.68 26.63 200 0 0.0
29/11/2021
28.68
 3,300 26.63 28.68 26.55 0 0 0
26/11/2021
26.63
 700 26.79 26.79 26.55 0 0 0
25/11/2021
26.79
 900 26.55 26.79 26.63 0 0 0
24/11/2021
26.55
 1,600 26.63 26.87 26.55 0 0 0
23/11/2021
26.63
 3,000 26.94 26.94 26.23 0 0 0
22/11/2021
26.94
 4,000 28.05 28.05 26.87 0 0 0
19/11/2021
28.05
 11,500 28.29 31.61 28.05 100 0 0.0
18/11/2021
28.29
 8,800 28.13 28.60 28.05 0 0 0
17/11/2021
28.13
 9,500 28.05 28.45 25.84 0 0 0
16/11/2021
28.05
 8,810 27.81 28.45 27.66 0 0 0
15/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2021
27.81
 14,800 26.87 27.81 26.87 0 0 0
12/11/2021
26.87
 11,900 26.94 27.25 26.48 0 0 0
11/11/2021
26.94
 6,200 27.63 27.63 26.87 0 0 0
10/11/2021
27.63
 16,500 26.10 27.63 26.41 0 0 0
09/11/2021
26.10
 15,146 26.10 26.56 26.10 0 0 0
08/11/2021
26.10
 5,000 25.10 26.17 25.33 0 0 0
05/11/2021
25.10
 7,920 25.10 26.33 25.02 100 0 0.0
04/11/2021
25.10
 3,122 26.25 26.25 24.56 0 0 0
03/11/2021
26.25
 5,300 26.33 29.17 26.25 100 0 0.0
02/11/2021
26.33
 14,162 25.18 27.63 25.33 100 0 0.0
01/11/2021
25.18
 10,100 24.56 26.87 24.56 100 0 0.0
29/10/2021
24.56
 11,011 24.49 24.56 24.49 0 0 0
28/10/2021
24.49
 6,000 24.56 24.56 24.49 0 0 0
27/10/2021
24.56
 800 23.49 26.87 23.80 100 0 0.0
26/10/2021
23.49
 1,600 23.80 27.40 23.49 300 0 0.0
25/10/2021
23.80
 1,400 24.49 24.49 23.03 0 0 0
22/10/2021
24.49
 1,600 24.56 24.56 23.41 0 0 0
21/10/2021
24.56
 500 24.56 24.56 24.56 0 0 0
20/10/2021
24.56
 200 25.71 25.71 24.56 0 0 0
19/10/2021
25.71
 3,300 24.18 25.71 24.18 100 0 0.0
18/10/2021
24.18
 500 24.18 24.26 24.18 0 0 0
15/10/2021
24.18
 3,700 23.41 24.33 24.18 0 0 0
14/10/2021
23.41
 2,800 23.03 26.02 23.41 1,000 980 0.0
13/10/2021
23.03
 5,800 23.03 23.41 23.03 0 0 0
12/10/2021
23.03
 4,200 23.03 23.33 23.03 0 0 0
11/10/2021
23.03
 3,800 23.41 23.57 23.03 0 0 0
08/10/2021
23.41
 200 22.72 23.41 23.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |