CTCP Xây dựng Số 3 Hải Phòng (hc3)

26.50
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
(2025-11-05) 		0 0% 17,000 0 0
26.50
26.50
26.50
2 tháng
(2025-10-06) 		0 0% 29,100 100 0.0
25
26.60
26.50
3 tháng
(2025-09-08) 		-0.50 -1.85% 37,400 100 0.0
25
27
26.50
6 tháng
(2025-06-09) 		-0.50 -1.85% 105,500 -200 -0.0
23.50
27.20
26.50
12 tháng
(2024-12-10) 		0.94 3.66% 160,576 -100 -0.0
23.50
29.31
26.50
24 tháng
(2023-12-18) 		-0.28 -1.05% 489,191 -36,000 -0.8
16.46
29.31
26.50
36 tháng
(2022-12-21) 		-1.97 -6.91% 592,499 -33,600 -0.7
16.46
31.65
26.50
60 tháng
(2020-12-31) 		8.70 48.85% 1,856,645 -10,430 -0.5
16.46
32.40
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2020
17.67
 5,000 17.67 17.67 17.67 0 0 0
15/12/2020
17.67
 10,600 17.67 17.67 17.67 0 0 0
14/12/2020
17.67
 18,000 17.60 17.67 17.60 0 0 0
11/12/2020
17.60
 23,000 17.60 17.60 17.40 0 0 0
10/12/2020
17.60
 28,300 16.92 17.60 17.60 0 0 0
09/12/2020
16.92
 1,000 19.83 19.83 16.92 0 0 0
08/12/2020
19.83
 0 19.83 19.83 19.83 0 0 0
07/12/2020
19.83
 0 19.83 19.83 19.83 0 0 0
04/12/2020
19.83
 100 17.26 19.83 19.83 0 0 0
03/12/2020
17.26
 0 17.26 17.26 17.26 0 0 0
02/12/2020
17.26
 0 17.26 17.26 17.26 0 0 0
01/12/2020
17.26
 0 17.26 17.26 17.26 0 0 0
30/11/2020
17.26
 0 17.26 17.26 17.26 0 0 0
27/11/2020
17.26
 0 17.26 17.26 17.26 0 0 0
26/11/2020
17.26
 0 17.26 17.26 17.26 0 0 0
25/11/2020
17.26
 0 17.26 17.26 17.26 0 0 0
24/11/2020
17.26
 0 17.26 17.26 17.26 0 0 0
23/11/2020
17.26
 0 17.26 17.26 17.26 0 0 0
20/11/2020
17.26
 0 17.26 17.26 17.26 0 0 0
19/11/2020
17.26
 1,000 17.60 17.60 17.26 500 0 0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2020
17.60
 1,200 16.58 17.60 17.60 0 0 0
17/11/2020
16.58
 0 16.58 16.58 16.58 0 0 0
16/11/2020
16.58
 0 16.58 16.58 16.58 0 0 0
13/11/2020
16.58
 4,000 16.26 16.58 16.58 0 0 0
12/11/2020
16.26
 0 16.26 16.26 16.26 0 0 0
11/11/2020
16.26
 0 16.26 16.26 16.26 0 0 0
10/11/2020
16.26
 2,000 15.93 16.26 16.26 700 0 0.0
09/11/2020
15.93
 5,000 15.74 15.93 15.93 0 0 0
06/11/2020
15.74
 0 15.74 15.74 15.74 0 0 0
05/11/2020
15.74
 2 15.74 15.74 15.74 0 0 0
04/11/2020
15.74
 0 15.74 15.74 15.74 0 0 0
03/11/2020
15.74
 0 15.74 15.74 15.74 0 0 0
02/11/2020
15.74
 0 15.74 15.74 15.74 0 0 0
30/10/2020
15.74
 0 15.74 15.74 15.74 0 0 0
29/10/2020
15.74
 0 15.74 15.74 15.74 0 0 0
28/10/2020
15.74
 0 15.74 15.74 15.74 0 0 0
27/10/2020
15.74
 0 15.74 15.74 15.74 0 0 0
26/10/2020
15.74
 0 15.74 15.74 15.74 0 0 0
23/10/2020
15.74
 0 15.74 15.74 15.74 0 0 0
22/10/2020
15.74
 5,000 13.72 15.74 15.74 0 0 0
21/10/2020
13.72
 0 13.72 13.72 13.72 0 0 0
20/10/2020
13.72
 100 15.93 15.93 13.72 0 0 0
19/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
16/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
15/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
14/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
13/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
12/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
09/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
08/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
07/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
06/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
05/10/2020
15.93
 0 15.93 15.93 15.93 0 0 0
02/10/2020
15.93
 3 15.93 15.93 15.93 0 0 0
01/10/2020
15.93
 1,000 15.93 15.93 15.93 0 0 0
30/09/2020
15.93
 0 15.93 15.93 15.93 0 0 0
29/09/2020
15.93
 0 15.93 15.93 15.93 0 0 0
28/09/2020
15.93
 0 15.93 15.93 15.93 0 0 0
25/09/2020
15.93
 0 15.93 15.93 15.93 0 0 0
24/09/2020
15.93
 0 15.93 15.93 15.93 0 0 0
23/09/2020
15.93
 3,000 15.93 15.93 15.93 600 0 0.0
22/09/2020
15.93
 0 15.93 15.93 15.93 0 0 0
21/09/2020
15.93
 6 15.93 15.93 15.93 0 0 0
18/09/2020
15.93
 2,000 16.26 16.26 15.93 0 0 0
17/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
16/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
15/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
14/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
11/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
10/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
09/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
08/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
07/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
04/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
03/09/2020
16.26
 0 16.26 16.26 16.26 0 0 0
01/09/2020
16.26
 100 15.61 16.26 16.26 0 0 0
31/08/2020
15.61
 10,000 16.26 16.26 15.61 0 0 0
28/08/2020
16.26
 0 16.26 16.26 16.26 0 0 0
27/08/2020
16.26
 100 16.26 16.26 16.26 0 0 0
26/08/2020
16.26
 101 16.26 16.26 16.26 0 0 0
25/08/2020
16.26
 900 15.93 16.26 16.26 900 0 0.0
24/08/2020
15.93
 4,600 16.26 16.26 13.85 0 0 0
21/08/2020
16.26
 0 16.26 16.26 16.26 0 0 0
20/08/2020
16.26
 100 16.00 16.26 16.26 0 0 0
19/08/2020
16.00
 0 16.00 16.00 16.00 0 0 0
18/08/2020
16.00
 80 16.00 16.00 16.00 0 0 0
17/08/2020
16.00
 0 15.93 16.00 16.00 0 0 0
14/08/2020
15.93
 18,500 16.26 16.26 15.93 0 18,400 -0.5
13/08/2020
16.26
 0 16.26 16.26 16.26 0 0 0
12/08/2020
16.26
 0 16.26 16.26 16.26 0 0 0
11/08/2020
16.26
 0 16.26 16.26 16.26 0 0 0
10/08/2020
16.26
 100 16.26 16.26 16.26 0 0 0
07/08/2020
16.26
 0 16.26 16.26 16.26 0 0 0
06/08/2020
16.26
 0 16.26 16.26 16.26 0 0 0
05/08/2020
16.26
 200 16.26 16.26 16.26 0 0 0
04/08/2020
16.26
 306 16.32 16.32 16.26 0 0 0
03/08/2020
16.32
 0 16.32 16.32 16.32 0 0 0
31/07/2020
16.32
 0 16.32 16.32 16.32 0 0 0
30/07/2020
16.32
 0 16.32 16.32 16.32 0 0 0
29/07/2020
16.32
 0 16.32 16.32 16.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |