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)
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
29/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
28/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
27/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
26/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
23/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
22/10/2020
15.16
 5,000 13.21 15.16 15.16 0 0 0
21/10/2020
13.21
 0 13.21 13.21 13.21 0 0 0
20/10/2020
13.21
 100 15.34 15.34 13.21 0 0 0
19/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
16/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
15/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
14/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
13/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
12/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
09/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
08/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
07/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
06/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
05/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
02/10/2020
15.34
 3 15.34 15.34 15.34 0 0 0
01/10/2020
15.34
 1,000 15.34 15.34 15.34 0 0 0
30/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
29/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
28/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
25/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
24/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
23/09/2020
15.34
 3,000 15.34 15.34 15.34 600 0 0.0
22/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
21/09/2020
15.34
 6 15.34 15.34 15.34 0 0 0
18/09/2020
15.34
 2,000 15.66 15.66 15.34 0 0 0
17/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
16/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
15/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
14/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
11/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
10/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |