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)
18/04/2022
26.94
 2,500 27.09 27.09 26.71 0 0 0
15/04/2022
27.09
 0 27.09 27.09 27.09 0 0 0
14/04/2022
27.09
 300 27.24 27.24 27.09 0 0 0
13/04/2022
27.24
 606 27.01 27.24 27.24 0 0 0
12/04/2022
27.01
 300 27.54 27.54 27.01 0 0 0
08/04/2022
27.54
 0 27.62 27.54 27.54 0 0 0
07/04/2022
27.62
 400 27.24 27.77 27.24 0 0 0
06/04/2022
27.24
 2,200 27.24 27.32 27.24 0 0 0
05/04/2022
27.24
 200 27.39 27.39 27.24 0 0 0
04/04/2022
27.39
 3,200 27.32 27.39 27.24 0 0 0
01/04/2022
27.32
 2,150 27.70 27.70 27.16 0 0 0
31/03/2022
27.70
 2,900 27.24 27.70 27.09 600 0 0.0
30/03/2022
27.24
 900 27.62 27.62 27.24 0 0 0
29/03/2022
27.62
 1,600 27.39 27.62 27.01 0 0 0
28/03/2022
27.39
 0 27.39 27.39 27.39 0 0 0
25/03/2022
27.39
 530 26.63 27.47 27.39 0 0 0
24/03/2022
26.63
 8,600 26.63 26.63 26.63 0 0 0
23/03/2022
26.63
 7,510 26.48 27.01 26.63 0 0 0
22/03/2022
26.48
 0 26.48 26.48 26.48 0 0 0
21/03/2022
26.48
 0 26.25 26.48 26.48 0 0 0
18/03/2022
26.25
 2,000 26.63 26.63 26.25 0 0 0
17/03/2022
26.63
 4,235 27.39 27.39 26.63 0 0 0
16/03/2022
27.39
 1,100 27.39 27.39 27.39 0 0 0
15/03/2022
27.39
 50 27.39 27.39 27.39 50 0 0.0
14/03/2022
27.39
 0 27.39 27.39 27.39 0 0 0
11/03/2022
27.39
 200 26.78 27.39 27.39 0 0 0
10/03/2022
26.78
 360 27.77 27.77 26.63 0 0 0
09/03/2022
27.77
 0 27.77 27.77 27.77 0 0 0
08/03/2022
27.77
 100 27.39 27.77 27.77 0 0 0
07/03/2022
27.39
 200 27.62 29.83 27.39 100 0 0.0
04/03/2022
27.62
 0 27.62 27.62 27.62 0 0 0
03/03/2022
27.62
 2,000 27.54 27.62 27.54 0 0 0
02/03/2022
27.54
 2,000 27.39 27.62 27.54 0 0 0
01/03/2022
27.39
 1,310 27.24 31.35 27.32 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |