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)
28/02/2022
27.24
 2,300 27.24 27.39 27.24 0 0 0
25/02/2022
27.24
 500 27.39 27.39 27.24 0 0 0
24/02/2022
27.39
 1,200 27.62 27.62 26.63 0 0 0
23/02/2022
27.62
 0 27.62 27.62 27.62 0 0 0
22/02/2022
27.62
 100 26.33 27.62 27.62 100 0 0.0
21/02/2022
26.33
 1,200 26.71 26.71 26.33 0 0 0
18/02/2022
26.71
 600 26.63 28.76 26.71 100 0 0.0
17/02/2022
26.63
 300 27.47 27.47 26.63 0 0 0
16/02/2022
27.47
 500 26.63 27.47 27.47 0 0 0
15/02/2022
26.63
 1,700 27.39 28.91 26.63 100 0 0.0
14/02/2022
27.39
 1,500 27.39 27.39 27.39 0 0 0
11/02/2022
27.39
 200 26.63 27.39 27.39 0 0 0
10/02/2022
26.63
 2,700 27.39 27.39 26.63 0 0 0
09/02/2022
27.39
 1,253 27.39 27.39 27.39 0 0 0
08/02/2022
27.39
 700 27.39 27.39 27.39 0 0 0
07/02/2022
27.39
 2,800 28.91 28.91 27.39 0 0 0
28/01/2022
28.91
 0 28.91 28.91 28.91 0 0 0
27/01/2022
28.91
 0 28.91 28.91 28.91 0 0 0
26/01/2022
28.91
 100 26.63 28.91 28.91 100 0 0.0
25/01/2022
26.63
 1,100 26.33 28.91 26.63 100 0 0.0
24/01/2022
26.33
 0 26.63 26.33 26.33 0 0 0
21/01/2022
26.63
 2,500 26.02 26.63 26.25 0 0 0
20/01/2022
26.02
 1,200 25.87 26.63 25.72 100 0 0.0
19/01/2022
25.87
 6,700 25.95 27.32 25.87 100 0 0.0
18/01/2022
25.95
 500 25.95 26.94 25.95 0 0 0
17/01/2022
25.95
 1,900 25.95 27.01 25.95 100 0 0.0
14/01/2022
25.95
 100 27.16 27.16 25.95 0 0 0
13/01/2022
27.16
 100 25.95 27.16 27.16 100 0 0.0
12/01/2022
25.95
 1,200 25.87 27.39 25.95 100 0 0.0
11/01/2022
25.87
 300 25.87 25.87 25.87 0 0 0
10/01/2022
25.87
 6,900 26.56 26.56 24.73 0 0 0
07/01/2022
26.56
 1,510 26.02 26.56 25.87 100 0 0.0
06/01/2022
26.02
 1,200 25.95 26.02 25.95 0 0 0
05/01/2022
25.95
 700 25.87 25.95 25.95 0 0 0
04/01/2022
25.87
 3,000 27.39 27.39 25.87 0 0 0
31/12/2021
27.39
 1,100 25.87 27.39 27.01 1,100 0 0.0
30/12/2021
25.87
 2,800 25.72 25.87 25.64 0 0 0
29/12/2021
25.72
 1,100 26.56 26.56 25.64 100 0 0.0
28/12/2021
26.56
 900 25.03 26.56 24.73 100 0 0.0
27/12/2021
25.03
 0 25.87 25.03 25.03 0 0 0
24/12/2021
25.87
 10,100 25.49 25.87 23.59 0 0 0
23/12/2021
25.49
 4,100 28.91 28.91 25.49 0 0 0
22/12/2021
28.91
 100 25.87 28.91 28.91 100 0 0.0
21/12/2021
25.87
 1,300 25.79 25.87 25.49 0 0 0
20/12/2021
25.79
 1,200 26.02 26.02 24.35 0 0 0
17/12/2021
26.02
 1,100 25.87 26.02 25.87 0 0 0
16/12/2021
25.87
 1,600 26.10 26.10 25.79 0 0 0
15/12/2021
26.10
 0 25.79 26.10 25.79 0 0 0
14/12/2021
25.79
 1,500 27.39 27.39 25.49 0 0 0
13/12/2021
27.39
 0 27.39 27.39 27.39 0 0 0
10/12/2021
27.39
 0 27.39 27.39 27.39 0 0 0
09/12/2021
27.39
 119 25.87 27.39 27.39 100 0 0.0
08/12/2021
25.87
 1,900 26.02 26.02 25.49 0 0 0
07/12/2021
26.02
 6,000 26.33 26.33 25.57 0 0 0
06/12/2021
26.33
 100 26.63 26.63 26.33 0 0 0
03/12/2021
26.63
 2,100 26.63 26.63 26.33 300 0 0.0
02/12/2021
26.63
 4,001 26.33 26.63 26.48 0 0 0
01/12/2021
26.33
 1,800 26.63 26.63 26.33 0 0 0
30/11/2021
26.63
 800 27.62 27.62 25.64 200 0 0.0
29/11/2021
27.62
 3,300 25.64 27.62 25.57 0 0 0
26/11/2021
25.64
 700 25.79 25.79 25.57 0 0 0
25/11/2021
25.79
 900 25.57 25.79 25.64 0 0 0
24/11/2021
25.57
 1,600 25.64 25.87 25.57 0 0 0
23/11/2021
25.64
 3,000 25.95 25.95 25.26 0 0 0
22/11/2021
25.95
 4,000 27.01 27.01 25.87 0 0 0
19/11/2021
27.01
 11,500 27.24 30.44 27.01 100 0 0.0
18/11/2021
27.24
 8,800 27.09 27.54 27.01 0 0 0
17/11/2021
27.09
 9,500 27.01 27.39 24.88 0 0 0
16/11/2021
27.01
 8,810 26.78 27.39 26.63 0 0 0
15/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2021
26.78
 14,800 25.87 26.78 25.87 0 0 0
12/11/2021
25.87
 11,900 25.94 26.24 25.50 0 0 0
11/11/2021
25.94
 6,200 26.61 26.61 25.87 0 0 0
10/11/2021
26.61
 16,500 25.13 26.61 25.43 0 0 0
09/11/2021
25.13
 15,146 25.13 25.58 25.13 0 0 0
08/11/2021
25.13
 5,000 24.17 25.21 24.39 0 0 0
05/11/2021
24.17
 7,920 24.17 25.35 24.10 100 0 0.0
04/11/2021
24.17
 3,122 25.28 25.28 23.65 0 0 0
03/11/2021
25.28
 5,300 25.35 28.09 25.28 100 0 0.0
02/11/2021
25.35
 14,162 24.24 26.61 24.39 100 0 0.0
01/11/2021
24.24
 10,100 23.65 25.87 23.65 100 0 0.0
29/10/2021
23.65
 11,011 23.58 23.65 23.58 0 0 0
28/10/2021
23.58
 6,000 23.65 23.65 23.58 0 0 0
27/10/2021
23.65
 800 22.62 25.87 22.91 100 0 0.0
26/10/2021
22.62
 1,600 22.91 26.39 22.62 300 0 0.0
25/10/2021
22.91
 1,400 23.58 23.58 22.17 0 0 0
22/10/2021
23.58
 1,600 23.65 23.65 22.54 0 0 0
21/10/2021
23.65
 500 23.65 23.65 23.65 0 0 0
20/10/2021
23.65
 200 24.76 24.76 23.65 0 0 0
19/10/2021
24.76
 3,300 23.28 24.76 23.28 100 0 0.0
18/10/2021
23.28
 500 23.28 23.36 23.28 0 0 0
15/10/2021
23.28
 3,700 22.54 23.43 23.28 0 0 0
14/10/2021
22.54
 2,800 22.17 25.06 22.54 1,000 980 0.0
13/10/2021
22.17
 5,800 22.17 22.54 22.17 0 0 0
12/10/2021
22.17
 4,200 22.17 22.47 22.17 0 0 0
11/10/2021
22.17
 3,800 22.54 22.69 22.17 0 0 0
08/10/2021
22.54
 200 21.88 22.54 22.54 0 0 0
07/10/2021
21.88
 0 21.51 21.88 21.88 0 0 0
06/10/2021
21.51
 200 22.17 22.17 21.51 0 0 0
05/10/2021
22.17
 100 25.13 25.13 22.17 0 0 0
04/10/2021
25.13
 140 23.43 25.13 25.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |