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)
03/06/2022
25.65
 0 25.65 25.65 25.65 0 0 0
02/06/2022
25.65
 0 25.65 25.65 25.65 0 0 0
01/06/2022
25.65
 102 27.84 27.84 25.65 0 0 0
31/05/2022
27.84
 300 26.38 27.84 26.82 300 0 0.0
30/05/2022
26.38
 500 25.65 26.38 26.38 0 0 0
27/05/2022
25.65
 0 25.65 25.65 25.65 0 0 0
26/05/2022
25.65
 1,900 25.65 25.65 25.65 0 0 0
25/05/2022
25.65
 100 25.57 25.65 25.65 0 0 0
24/05/2022
25.57
 1,100 25.57 25.65 25.57 0 1,100 -0.0
23/05/2022
25.57
 1,100 25.57 25.57 25.57 0 0 0
20/05/2022
25.57
 0 25.57 25.57 25.57 0 0 0
19/05/2022
25.57
 100 25.65 25.65 25.57 0 0 0
18/05/2022
25.65
 7,000 25.65 25.65 25.28 0 0 0
17/05/2022
25.65
 0 25.65 25.65 25.65 0 0 0
16/05/2022
25.65
 0 25.65 25.65 25.65 0 0 0
13/05/2022
25.65
 7,100 25.65 25.65 25.65 0 0 0
12/05/2022
25.65
 5,200 25.65 25.65 25.65 0 0 0
11/05/2022
25.65
 2,600 25.65 25.65 25.65 0 0 0
10/05/2022
25.65
 3,001 25.65 25.65 25.65 0 0 0
09/05/2022
25.65
 7,100 29.31 29.31 25.65 0 0 0
06/05/2022
29.31
 100 27.55 29.31 29.31 0 0 0
05/05/2022
27.55
 0 27.55 27.55 27.55 0 0 0
04/05/2022
27.55
 0 30.04 27.55 27.55 0 0 0
29/04/2022
30.04
 700 26.30 30.04 27.11 700 0 0.0
28/04/2022
26.30
 300 25.87 26.30 26.30 0 0 0
27/04/2022
25.87
 2,800 25.65 25.87 25.65 0 0 0
26/04/2022
25.65
 2,000 25.28 25.65 25.28 0 0 0
25/04/2022
25.28
 13,100 25.65 26.38 24.91 0 0 0
22/04/2022
25.65
 1,300 25.65 25.65 25.65 0 0 0
21/04/2022
25.65
 2,000 25.94 25.94 25.65 0 0 0
20/04/2022
25.94
 4,700 25.94 26.01 25.94 0 0 0
19/04/2022
25.94
 2,600 25.94 26.01 25.79 0 0 0
18/04/2022
25.94
 2,500 26.08 26.08 25.72 0 0 0
15/04/2022
26.08
 0 26.08 26.08 26.08 0 0 0
14/04/2022
26.08
 300 26.23 26.23 26.08 0 0 0
13/04/2022
26.23
 606 26.01 26.23 26.23 0 0 0
12/04/2022
26.01
 300 26.52 26.52 26.01 0 0 0
08/04/2022
26.52
 0 26.60 26.52 26.52 0 0 0
07/04/2022
26.60
 400 26.23 26.74 26.23 0 0 0
06/04/2022
26.23
 2,200 26.23 26.30 26.23 0 0 0
05/04/2022
26.23
 200 26.38 26.38 26.23 0 0 0
04/04/2022
26.38
 3,200 26.30 26.38 26.23 0 0 0
01/04/2022
26.30
 2,150 26.67 26.67 26.16 0 0 0
31/03/2022
26.67
 2,900 26.23 26.67 26.08 600 0 0.0
30/03/2022
26.23
 900 26.60 26.60 26.23 0 0 0
29/03/2022
26.60
 1,600 26.38 26.60 26.01 0 0 0
28/03/2022
26.38
 0 26.38 26.38 26.38 0 0 0
25/03/2022
26.38
 530 25.65 26.45 26.38 0 0 0
24/03/2022
25.65
 8,600 25.65 25.65 25.65 0 0 0
23/03/2022
25.65
 7,510 25.50 26.01 25.65 0 0 0
22/03/2022
25.50
 0 25.50 25.50 25.50 0 0 0
21/03/2022
25.50
 0 25.28 25.50 25.50 0 0 0
18/03/2022
25.28
 2,000 25.65 25.65 25.28 0 0 0
17/03/2022
25.65
 4,235 26.38 26.38 25.65 0 0 0
16/03/2022
26.38
 1,100 26.38 26.38 26.38 0 0 0
15/03/2022
26.38
 50 26.38 26.38 26.38 50 0 0.0
14/03/2022
26.38
 0 26.38 26.38 26.38 0 0 0
11/03/2022
26.38
 200 25.79 26.38 26.38 0 0 0
10/03/2022
25.79
 360 26.74 26.74 25.65 0 0 0
09/03/2022
26.74
 0 26.74 26.74 26.74 0 0 0
08/03/2022
26.74
 100 26.38 26.74 26.74 0 0 0
07/03/2022
26.38
 200 26.60 28.72 26.38 100 0 0.0
04/03/2022
26.60
 0 26.60 26.60 26.60 0 0 0
03/03/2022
26.60
 2,000 26.52 26.60 26.52 0 0 0
02/03/2022
26.52
 2,000 26.38 26.60 26.52 0 0 0
01/03/2022
26.38
 1,310 26.23 30.19 26.30 100 0 0.0
28/02/2022
26.23
 2,300 26.23 26.38 26.23 0 0 0
25/02/2022
26.23
 500 26.38 26.38 26.23 0 0 0
24/02/2022
26.38
 1,200 26.60 26.60 25.65 0 0 0
23/02/2022
26.60
 0 26.60 26.60 26.60 0 0 0
22/02/2022
26.60
 100 25.35 26.60 26.60 100 0 0.0
21/02/2022
25.35
 1,200 25.72 25.72 25.35 0 0 0
18/02/2022
25.72
 600 25.65 27.70 25.72 100 0 0.0
17/02/2022
25.65
 300 26.45 26.45 25.65 0 0 0
16/02/2022
26.45
 500 25.65 26.45 26.45 0 0 0
15/02/2022
25.65
 1,700 26.38 27.84 25.65 100 0 0.0
14/02/2022
26.38
 1,500 26.38 26.38 26.38 0 0 0
11/02/2022
26.38
 200 25.65 26.38 26.38 0 0 0
10/02/2022
25.65
 2,700 26.38 26.38 25.65 0 0 0
09/02/2022
26.38
 1,253 26.38 26.38 26.38 0 0 0
08/02/2022
26.38
 700 26.38 26.38 26.38 0 0 0
07/02/2022
26.38
 2,800 27.84 27.84 26.38 0 0 0
28/01/2022
27.84
 0 27.84 27.84 27.84 0 0 0
27/01/2022
27.84
 0 27.84 27.84 27.84 0 0 0
26/01/2022
27.84
 100 25.65 27.84 27.84 100 0 0.0
25/01/2022
25.65
 1,100 25.35 27.84 25.65 100 0 0.0
24/01/2022
25.35
 0 25.65 25.35 25.35 0 0 0
21/01/2022
25.65
 2,500 25.06 25.65 25.28 0 0 0
20/01/2022
25.06
 1,200 24.91 25.65 24.77 100 0 0.0
19/01/2022
24.91
 6,700 24.99 26.30 24.91 100 0 0.0
18/01/2022
24.99
 500 24.99 25.94 24.99 0 0 0
17/01/2022
24.99
 1,900 24.99 26.01 24.99 100 0 0.0
14/01/2022
24.99
 100 26.16 26.16 24.99 0 0 0
13/01/2022
26.16
 100 24.99 26.16 26.16 100 0 0.0
12/01/2022
24.99
 1,200 24.91 26.38 24.99 100 0 0.0
11/01/2022
24.91
 300 24.91 24.91 24.91 0 0 0
10/01/2022
24.91
 6,900 25.57 25.57 23.81 0 0 0
07/01/2022
25.57
 1,510 25.06 25.57 24.91 100 0 0.0
06/01/2022
25.06
 1,200 24.99 25.06 24.99 0 0 0
05/01/2022
24.99
 700 24.91 24.99 24.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |