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
(2026-02-23) 		0.50 1.96% 4,900 -1,000 -0.0
25.50
26
26
2 tháng
(2026-01-19) 		-2 -7.14% 16,800 0 0.0
25.50
28
26
3 tháng
(2025-12-18) 		0.48 1.89% 31,100 1,100 0.0
25.50
28
26
6 tháng
(2025-09-19) 		0.48 1.89% 64,800 1,200 0.0
24.07
28
26
12 tháng
(2025-03-24) 		1.39 5.66% 161,400 1,000 0.0
22.63
28.23
26
24 tháng
(2024-03-28) 		1.27 5.14% 292,776 1,400 0.0
19.13
28.23
26
36 tháng
(2023-04-03) 		1.57 6.43% 612,707 -33,600 -0.7
15.85
30.48
26
60 tháng
(2021-04-13) 		4.03 18.36% 1,599,795 -105,330 -2.8
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)
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
01/10/2021
23.43
 500 25.80 25.80 23.43 0 0 0
30/09/2021
25.80
 1,200 23.51 26.61 22.91 200 0 0.0
29/09/2021
23.51
 300 22.91 26.31 20.84 200 0 0.0
28/09/2021
22.91
 230 22.91 22.91 22.91 0 0 0
27/09/2021
22.91
 310 23.21 23.21 22.91 0 0 0
24/09/2021
23.21
 50 23.21 23.21 23.21 0 0 0
23/09/2021
23.21
 800 22.91 23.21 23.21 0 0 0
22/09/2021
22.91
 2,395 21.66 23.65 22.91 0 0 0
21/09/2021
21.66
 2,900 21.14 23.65 21.44 100 0 0.0
20/09/2021
21.14
 330 20.99 21.14 20.99 100 0 0.0
17/09/2021
20.99
 1,000 21.07 21.07 20.92 0 0 0
16/09/2021
21.07
 300 22.17 22.17 20.47 0 0 0
15/09/2021
22.17
 3,300 20.47 22.17 20.47 2,200 0 0.1
14/09/2021
20.47
 2,180 20.40 20.47 20.40 0 0 0
13/09/2021
20.40
 1,000 20.92 20.92 20.40 0 0 0
10/09/2021
20.92
 1,000 20.92 20.92 20.92 0 0 0
09/09/2021
20.92
 100 20.40 20.92 20.92 0 0 0
08/09/2021
20.40
 0 20.33 20.40 20.33 0 0 0
07/09/2021
20.33
 1,750 20.77 21.14 20.33 0 0 0
06/09/2021
20.77
 100 20.99 20.99 20.77 0 0 0
01/09/2021
20.99
 5,600 21.07 21.07 20.70 4,900 0 0.1
31/08/2021
21.07
 100 20.33 21.07 21.07 0 0 0
30/08/2021
20.33
 2 20.33 20.33 20.33 0 0 0
27/08/2021
20.33
 0 20.40 20.33 20.33 0 0 0
26/08/2021
20.40
 200 20.40 20.40 20.25 0 0 0
25/08/2021
20.40
 100 19.96 20.40 20.40 100 0 0.0
24/08/2021
19.96
 1,000 19.96 19.96 19.96 0 0 0
23/08/2021
19.96
 1,800 19.81 20.25 19.07 100 200 -0.0
20/08/2021
19.81
 1,000 20.03 20.03 19.81 0 0 0
19/08/2021
20.03
 1,400 20.40 20.40 19.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |