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
(2026-05-20) 		-0.50 -1.92% 4,700 0 0
24.10
26
25.50
2 tháng
(2026-04-20) 		-0.50 -1.92% 10,500 0 0
24.10
26
25.50
3 tháng
(2026-03-23) 		-0.50 -1.92% 18,200 -1,000 -0.0
24.10
26
25.50
6 tháng
(2025-12-22) 		-0.02 -0.07% 67,800 100 0.0
24.10
28
25.50
12 tháng
(2025-06-24) 		-0.50 -1.92% 179,800 -500 -0.0
22.63
28
25.50
24 tháng
(2024-07-01) 		4.65 22.29% 284,720 300 -0.0
19.65
28.23
25.50
36 tháng
(2023-07-05) 		-3.45 -11.92% 635,792 -33,600 -0.7
15.85
28.95
25.50
60 tháng
(2021-07-15) 		5.32 26.37% 1,398,157 -18,930 -0.2
15.85
31.20
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2022
27.96
 17,700 27.96 27.96 27.96 0 0 0
08/09/2022
27.96
 5,000 27.96 27.96 27.96 0 0 0
07/09/2022
27.96
 0 27.96 27.96 27.96 0 0 0
06/09/2022
27.96
 1,100 27.88 27.96 27.96 0 0 0
05/09/2022
27.88
 0 28.20 27.88 27.88 0 0 0
31/08/2022
28.20
 600 27.80 28.20 27.80 100 0 0.0
30/08/2022
27.80
 0 27.80 27.80 27.80 0 0 0
29/08/2022
27.80
 0 27.80 27.80 27.80 0 0 0
26/08/2022
27.80
 0 27.80 27.80 27.80 0 0 0
25/08/2022
27.80
 0 27.80 27.80 27.80 0 0 0
24/08/2022
27.80
 100 27.80 27.80 27.80 0 0 0
23/08/2022
27.80
 7,500 27.80 27.80 27.80 0 0 0
22/08/2022
27.80
 500 28.98 28.98 27.80 0 0 0
19/08/2022
28.98
 1,500 27.80 28.98 27.80 100 0 0.0
18/08/2022
27.80
 1,000 27.80 27.80 27.80 0 0 0
17/08/2022
27.80
 2,000 28.98 28.98 27.80 0 0 0
16/08/2022
28.98
 0 28.98 28.98 28.98 0 0 0
15/08/2022
28.98
 0 28.98 28.98 28.98 0 0 0
12/08/2022
28.98
 0 28.98 28.98 28.98 0 0 0
11/08/2022
28.98
 0 28.98 28.98 28.98 0 0 0
10/08/2022
28.98
 0 28.98 28.98 28.98 0 0 0
09/08/2022
28.98
 0 28.98 28.98 28.98 0 0 0
08/08/2022
28.98
 0 28.98 28.98 28.98 0 0 0
05/08/2022
28.98
 0 28.98 28.98 28.98 0 0 0
04/08/2022
28.98
 300 27.57 28.98 28.98 0 0 0
03/08/2022
27.57
 8,900 27.57 27.57 27.57 0 0 0
02/08/2022
27.57
 6,000 27.57 27.57 27.57 0 0 0
01/08/2022
27.57
 15,500 27.57 27.57 27.41 0 0 0
29/07/2022
27.57
 0 27.57 27.57 27.57 0 0 0
28/07/2022
27.57
 0 27.57 27.57 27.57 0 0 0
27/07/2022
27.57
 0 27.57 27.57 27.57 0 0 0
26/07/2022
27.57
 0 27.57 27.57 27.57 0 0 0
25/07/2022
27.57
 0 27.57 27.57 27.57 0 0 0
22/07/2022
27.57
 0 27.57 27.57 27.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |