CTCP Xây dựng Số 3 Hải Phòng (hc3)

28
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
(2025-12-29) 		2.48 9.72% 10,800 1,000 0.0
25.52
28
28
2 tháng
(2025-11-28) 		2.48 9.72% 22,500 1,100 0.0
25.52
28
28
3 tháng
(2025-10-29) 		2.48 9.72% 35,300 1,100 0.0
25.52
28
28
6 tháng
(2025-07-31) 		1.90 7.29% 97,600 1,400 0.0
24.07
28
28
12 tháng
(2025-02-03) 		3.86 15.98% 177,203 1,000 0.0
22.63
28.23
28
24 tháng
(2024-02-07) 		6.29 28.95% 473,979 -35,100 -0.8
15.85
28.23
28
36 tháng
(2023-02-13) 		2.20 8.53% 609,539 -32,800 -0.7
15.85
30.48
28
60 tháng
(2021-02-22) 		7.21 34.65% 1,634,901 -119,030 -3.3
15.85
31.20
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2021
19.88
 27,000 24.12 25.42 19.62 100 26,900 -0.8
11/05/2021
24.12
 16,500 25.42 25.42 23.08 300 16,200 -0.6
10/05/2021
25.42
 2,800 25.94 29.33 25.42 2,100 0 0.1
07/05/2021
25.94
 2,500 26.14 26.14 25.42 2,500 0 0.1
06/05/2021
26.14
 3,802 22.75 26.14 22.68 3,800 0 0.1
05/05/2021
22.75
 500 24.44 24.44 22.75 0 0 0
04/05/2021
24.44
 1,400 24.12 26.01 24.12 300 0 0.0
29/04/2021
24.12
 3,600 21.51 24.18 21.45 3,000 0 0.1
28/04/2021
21.51
 12,800 17.60 21.51 20.53 8,300 100 0.3
27/04/2021
17.60
 4,700 19.16 22.81 17.60 2,500 1,200 0.0
26/04/2021
19.16
 2,400 22.81 24.77 19.16 100 2,000 -0.1
23/04/2021
22.81
 9,300 20.86 22.81 22.16 200 0 0.0
22/04/2021
20.86
 1,100 23.47 23.47 20.86 100 0 0.0
20/04/2021
23.47
 300 23.14 23.47 23.40 100 0 0.0
19/04/2021
23.14
 300 23.47 23.47 23.14 100 0 0.0
16/04/2021
23.47
 2,000 21.97 23.47 21.90 2,000 0 0.1
15/04/2021
21.97
 0 21.97 21.97 21.97 0 0 0
14/04/2021
21.97
 0 21.97 21.97 21.97 0 0 0
13/04/2021
21.97
 200 22.03 22.03 21.97 0 0 0
12/04/2021
22.03
 100 19.75 22.03 22.03 100 0 0.0
09/04/2021
19.75
 1,100 22.16 22.16 19.75 0 1,100 -0.0
08/04/2021
22.16
 0 22.16 22.16 22.16 0 0 0
07/04/2021
22.16
 2,000 20.21 22.16 22.03 0 0 0
06/04/2021
20.21
 15,300 20.86 20.86 19.88 0 14,000 -0.4
05/04/2021
20.86
 5,600 22.10 22.10 20.86 0 5,500 -0.2
02/04/2021
22.10
 400 22.16 22.16 22.10 0 0 0
01/04/2021
22.16
 1,700 25.29 25.29 22.16 0 0 0
31/03/2021
25.29
 1,700 22.03 25.29 22.03 1,700 0 0.1
30/03/2021
22.03
 2,610 22.16 22.16 22.03 0 0 0
29/03/2021
22.16
 4,400 21.71 23.53 20.86 300 0 0.0
26/03/2021
21.71
 3,631 22.16 22.16 20.21 0 0 0
25/03/2021
22.16
 94 22.16 22.16 22.16 0 0 0
24/03/2021
22.16
 1,010 22.16 22.16 22.16 0 0 0
23/03/2021
22.16
 100 22.16 22.16 22.16 100 0 0.0
22/03/2021
22.16
 700 22.36 23.99 20.92 600 0 0.0
19/03/2021
22.36
 600 22.16 22.36 19.56 500 0 0.0
18/03/2021
22.16
 1,301 20.86 23.99 20.79 1,000 0 0.0
17/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
16/03/2021
20.86
 0 20.53 20.86 20.86 0 0 0
15/03/2021
20.53
 0 20.86 20.53 20.53 0 0 0
12/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
11/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
10/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
09/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
08/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
05/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
04/03/2021
20.86
 0 20.53 20.86 20.86 0 0 0
03/03/2021
20.53
 1,320 19.29 22.16 19.56 1,200 0 0.0
02/03/2021
19.29
 5,100 21.51 21.51 19.29 0 0 0
01/03/2021
21.51
 300 19.49 21.51 19.56 300 0 0.0
26/02/2021
19.49
 1,840 20.73 20.73 18.64 200 0 0.0
25/02/2021
20.73
 0 20.73 20.73 20.73 0 0 0
24/02/2021
20.73
 0 20.73 20.73 20.73 0 0 0
23/02/2021
20.73
 0 20.79 20.73 20.73 0 0 0
22/02/2021
20.79
 1,000 22.16 22.16 18.90 900 0 0.0
19/02/2021
22.16
 200 21.51 22.16 19.56 100 0 0.0
18/02/2021
21.51
 100 21.58 21.58 21.51 100 0 0.0
17/02/2021
21.58
 300 22.16 22.16 19.10 200 0 0.0
09/02/2021
22.16
 14,100 22.16 25.49 18.84 8,900 0 0
08/02/2021
22.16
 100 20.66 22.16 22.16 100 0 0
05/02/2021
20.66
 0 22.81 20.66 20.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |