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)
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
18/08/2021
20.40
 600 20.62 20.62 20.40 0 0 0
17/08/2021
20.62
 1,500 20.62 20.62 20.62 1,200 0 0.0
16/08/2021
20.62
 2,100 20.03 20.62 18.11 0 200 -0.0
13/08/2021
20.03
 0 20.03 20.03 20.03 0 0 0
12/08/2021
20.03
 0 20.03 20.03 20.03 0 0 0
11/08/2021
20.03
 2,700 19.96 20.03 20.03 0 0 0
10/08/2021
19.96
 3,400 19.96 19.96 19.96 0 0 0
09/08/2021
19.96
 0 19.96 19.96 19.96 0 0 0
06/08/2021
19.96
 0 19.96 19.96 19.96 0 0 0
05/08/2021
19.96
 1,000 19.96 19.96 19.96 0 0 0
04/08/2021
19.96
 11,400 19.96 19.96 19.22 0 0 0
03/08/2021
19.96
 4,200 19.96 19.96 19.96 0 0 0
02/08/2021
19.96
 1,000 19.96 19.96 19.96 0 0 0
30/07/2021
19.96
 500 19.96 19.96 19.96 0 0 0
29/07/2021
19.96
 1,900 19.96 19.96 19.96 0 0 0
28/07/2021
19.96
 0 19.96 19.96 19.96 0 0 0
27/07/2021
19.96
 200 19.96 19.96 19.88 0 0 0
26/07/2021
19.96
 2,100 20.03 20.03 19.96 0 0 0
23/07/2021
20.03
 400 19.96 20.03 20.03 0 0 0
22/07/2021
19.96
 1,050 20.62 20.62 19.96 0 0 0
21/07/2021
20.62
 200 19.96 20.62 20.62 0 0 0
20/07/2021
19.96
 1,570 20.77 21.07 18.18 100 0 0.0
19/07/2021
20.77
 400 20.62 21.66 20.77 100 0 0.0
16/07/2021
20.62
 100 20.18 20.62 20.62 100 0 0.0
15/07/2021
20.18
 1,400 20.03 20.18 19.96 0 0 0
14/07/2021
20.03
 1,100 20.11 21.07 19.96 100 0 0.0
13/07/2021
20.11
 5,800 20.11 20.18 20.11 100 0 0.0
12/07/2021
20.11
 2,700 20.84 20.84 20.11 0 0 0
09/07/2021
20.84
 0 20.77 20.84 20.84 0 0 0
08/07/2021
20.77
 19,800 20.33 22.03 20.77 200 19,000 -0.5
07/07/2021
20.33
 900 22.03 22.03 20.33 0 0 0
06/07/2021
22.03
 0 22.03 22.03 22.03 0 0 0
05/07/2021
22.03
 100 20.77 22.03 22.03 100 0 0.0
02/07/2021
20.77
 2,600 22.54 22.54 20.70 0 0 0
01/07/2021
22.54
 0 22.84 22.54 22.54 0 0 0
30/06/2021
22.84
 400 22.47 22.84 22.47 400 0 0.0
29/06/2021
22.47
 1,700 22.17 22.91 20.70 600 0 0.0
28/06/2021
22.17
 1,216 21.66 22.17 21.07 500 0 0.0
25/06/2021
21.66
 0 21.44 21.66 21.66 0 0 0
24/06/2021
21.44
 520 21.36 21.95 21.44 100 0 0.0
23/06/2021
21.36
 500 20.92 21.81 21.36 100 0 0.0
22/06/2021
20.92
 2,600 20.84 21.44 20.92 100 0 0.0
21/06/2021
20.84
 6,000 20.84 20.92 20.84 0 0 0
18/06/2021
20.84
 130 20.33 20.84 20.84 100 0 0.0
17/06/2021
20.33
 5,700 19.96 21.07 20.33 500 0 0.0
16/06/2021
19.96
 5,434 21.07 22.03 19.96 100 0 0.0
15/06/2021
21.07
 1,900 20.70 22.17 20.33 100 0 0.0
14/06/2021
20.70
 4,316 20.77 22.17 20.70 100 0 0.0
11/06/2021
20.77
 1,900 20.70 22.17 20.62 300 0 0.0
10/06/2021
20.70
 1,100 20.70 20.70 20.70 0 0 0
09/06/2021
20.70
 2,800 20.70 22.62 20.33 100 0 0.0
08/06/2021
20.70
 900 20.62 22.91 20.70 200 0 0.0
07/06/2021
20.62
 4,500 22.32 22.91 20.55 100 0 0.0
04/06/2021
22.32
 2,300 21.51 24.39 22.17 100 0 0.0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2021
21.51
 18,800 21.77 25.06 21.51 200 16,900 -0.5
02/06/2021
21.77
 4,100 21.45 22.16 21.58 0 1,200 -0.0
01/06/2021
21.45
 8,900 23.47 23.47 21.45 0 8,400 -0.3
31/05/2021
23.47
 8,300 20.73 23.79 21.38 700 2,300 -0.1
28/05/2021
20.73
 6,000 20.86 20.86 20.66 0 5,000 -0.2
27/05/2021
20.86
 1,400 20.86 21.51 20.86 100 1,300 -0.0
26/05/2021
20.86
 2,600 20.21 20.86 20.21 100 1,000 -0.0
25/05/2021
20.21
 1,000 20.21 21.51 20.21 100 0 0.0
24/05/2021
20.21
 2,500 20.86 21.51 20.21 100 100 0.0
21/05/2021
20.86
 800 20.53 21.19 20.79 100 600 -0.0
20/05/2021
20.53
 1,100 21.45 21.45 20.53 100 1,000 -0.0
19/05/2021
21.45
 2,600 20.27 22.10 20.21 300 1,800 -0.0
18/05/2021
20.27
 2,210 20.27 20.27 18.64 400 1,700 -0.0
17/05/2021
20.27
 7,800 20.27 22.10 20.21 100 7,600 -0.2
14/05/2021
20.27
 5,000 23.34 23.34 20.27 0 5,000 -0.2
13/05/2021
23.34
 110 19.88 23.34 23.34 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |