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)
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
04/02/2021
22.81
 300 19.88 22.81 19.56 300 0 0.0
03/02/2021
19.88
 0 18.90 19.88 19.88 0 0 0
02/02/2021
18.90
 300 19.10 21.84 18.90 100 0 0.0
01/02/2021
19.10
 100 18.90 19.10 19.10 100 0 0.0
29/01/2021
18.90
 100 18.25 18.90 18.90 100 0 0.0
28/01/2021
18.25
 23,800 20.21 20.21 16.82 19,100 0 0.5
27/01/2021
20.21
 300 20.21 20.21 19.29 300 0 0.0
26/01/2021
20.21
 9,000 19.16 20.86 18.64 4,100 0 0.1
25/01/2021
19.16
 44,022 16.82 19.16 16.69 38,000 900 1.1
22/01/2021
16.82
 1,300 19.56 19.56 14.99 0 700 -0.0
21/01/2021
19.56
 5,000 17.60 19.56 14.99 0 4,000 -0.1
20/01/2021
17.60
 13,300 17.40 17.60 17.47 13,300 0 0.4
19/01/2021
17.40
 2,700 17.60 17.60 17.40 1,500 0 0.0
18/01/2021
17.60
 44,122 17.34 19.56 17.34 29,000 0 0.8
15/01/2021
17.34
 16,700 17.01 17.34 17.34 0 0 0
14/01/2021
17.01
 0 17.01 17.01 17.01 0 0 0
13/01/2021
17.01
 0 17.34 17.01 17.01 0 0 0
12/01/2021
17.34
 6,200 17.34 17.34 16.95 0 0 0
11/01/2021
17.34
 10,000 17.34 17.34 17.34 0 0 0
08/01/2021
17.34
 800 17.34 17.34 17.34 0 0 0
07/01/2021
17.34
 1,100 17.34 17.34 17.34 0 0 0
06/01/2021
17.34
 200 17.34 17.34 17.34 0 0 0
05/01/2021
17.34
 2,100 17.34 17.34 17.34 0 0 0
04/01/2021
17.34
 2,100 17.14 17.34 17.14 0 0 0
31/12/2020
17.14
 41,700 17.14 17.93 17.14 0 0 0
30/12/2020
17.14
 49,000 17.27 17.93 17.14 0 0 0
29/12/2020
17.27
 5,100 19.56 19.56 17.27 0 0 0
28/12/2020
19.56
 200 17.14 19.56 17.93 0 0 0
25/12/2020
17.14
 19,000 17.14 17.14 17.14 0 0 0
24/12/2020
17.14
 10,000 17.14 17.14 17.14 0 0 0
23/12/2020
17.14
 10,000 17.27 17.27 17.14 0 0 0
22/12/2020
17.27
 0 17.27 17.27 17.27 0 0 0
21/12/2020
17.27
 400 17.14 17.27 17.27 300 0 0.0
18/12/2020
17.14
 400 17.01 17.14 17.14 400 0 0.0
17/12/2020
17.01
 15,600 17.01 17.08 17.01 0 0 0
16/12/2020
17.01
 5,000 17.01 17.01 17.01 0 0 0
15/12/2020
17.01
 10,600 17.01 17.01 17.01 0 0 0
14/12/2020
17.01
 18,000 16.95 17.01 16.95 0 0 0
11/12/2020
16.95
 23,000 16.95 16.95 16.75 0 0 0
10/12/2020
16.95
 28,300 16.30 16.95 16.95 0 0 0
09/12/2020
16.30
 1,000 19.10 19.10 16.30 0 0 0
08/12/2020
19.10
 0 19.10 19.10 19.10 0 0 0
07/12/2020
19.10
 0 19.10 19.10 19.10 0 0 0
04/12/2020
19.10
 100 16.62 19.10 19.10 0 0 0
03/12/2020
16.62
 0 16.62 16.62 16.62 0 0 0
02/12/2020
16.62
 0 16.62 16.62 16.62 0 0 0
01/12/2020
16.62
 0 16.62 16.62 16.62 0 0 0
30/11/2020
16.62
 0 16.62 16.62 16.62 0 0 0
27/11/2020
16.62
 0 16.62 16.62 16.62 0 0 0
26/11/2020
16.62
 0 16.62 16.62 16.62 0 0 0
25/11/2020
16.62
 0 16.62 16.62 16.62 0 0 0
24/11/2020
16.62
 0 16.62 16.62 16.62 0 0 0
23/11/2020
16.62
 0 16.62 16.62 16.62 0 0 0
20/11/2020
16.62
 0 16.62 16.62 16.62 0 0 0
19/11/2020
16.62
 1,000 16.95 16.95 16.62 500 0 0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2020
16.95
 1,200 15.97 16.95 16.95 0 0 0
17/11/2020
15.97
 0 15.97 15.97 15.97 0 0 0
16/11/2020
15.97
 0 15.97 15.97 15.97 0 0 0
13/11/2020
15.97
 4,000 15.66 15.97 15.97 0 0 0
12/11/2020
15.66
 0 15.66 15.66 15.66 0 0 0
11/11/2020
15.66
 0 15.66 15.66 15.66 0 0 0
10/11/2020
15.66
 2,000 15.34 15.66 15.66 700 0 0.0
09/11/2020
15.34
 5,000 15.16 15.34 15.34 0 0 0
06/11/2020
15.16
 0 15.16 15.16 15.16 0 0 0
05/11/2020
15.16
 2 15.16 15.16 15.16 0 0 0
04/11/2020
15.16
 0 15.16 15.16 15.16 0 0 0
03/11/2020
15.16
 0 15.16 15.16 15.16 0 0 0
02/11/2020
15.16
 0 15.16 15.16 15.16 0 0 0
30/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |