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)
28/07/2020
16.32
 3,600 16.26 16.32 16.32 0 0 0
27/07/2020
16.26
 0 16.26 16.26 16.26 0 0 0
24/07/2020
16.26
 0 16.26 16.26 16.26 0 0 0
23/07/2020
16.26
 9,000 16.84 16.84 16.26 0 0 0
22/07/2020
16.84
 2,026 16.91 16.91 16.84 0 0 0
21/07/2020
16.91
 1,000 16.26 16.91 16.91 0 0 0
20/07/2020
16.26
 0 16.26 16.26 16.26 0 0 0
17/07/2020
16.26
 0 16.26 16.26 16.26 0 0 0
16/07/2020
16.26
 3,000 16.91 16.91 16.26 0 0 0
15/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
14/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
13/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
10/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
09/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
08/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
07/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
06/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
03/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
02/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
01/07/2020
16.91
 0 16.91 16.91 16.91 0 0 0
30/06/2020
16.91
 0 16.91 16.91 16.91 0 0 0
29/06/2020
16.91
 0 16.91 16.91 16.91 0 0 0
26/06/2020
16.91
 0 16.91 16.91 16.91 0 0 0
25/06/2020
16.91
 0 16.91 16.91 16.91 0 0 0
24/06/2020
16.91
 1,000 15.35 16.91 16.91 0 0 0
23/06/2020
15.35
 0 15.35 15.35 15.35 0 0 0
22/06/2020
15.35
 0 15.35 15.35 15.35 0 0 0
19/06/2020
15.35
 0 15.35 15.35 15.35 0 0 0
18/06/2020
15.35
 0 15.35 15.35 15.35 0 0 0
17/06/2020
15.35
 0 15.35 15.35 15.35 0 0 0
16/06/2020
15.35
 100 16.26 16.26 15.35 0 0 0
15/06/2020
16.26
 0 16.26 16.26 16.26 0 0 0
12/06/2020
16.26
 0 16.26 16.26 16.26 0 0 0
11/06/2020
16.26
 200 16.84 16.84 16.26 0 0 0
10/06/2020
16.84
 0 16.84 16.84 16.84 0 0 0
09/06/2020
16.84
 0 18.41 16.84 16.84 0 0 0
08/06/2020
18.41
 222 17.89 18.41 15.22 0 0 0
05/06/2020
17.89
 300 16.58 17.89 17.89 300 0 0.0
04/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
03/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
02/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
01/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
29/05/2020
16.58
 0 16.58 16.58 16.58 0 0 0
28/05/2020
16.58
 0 16.58 16.58 16.58 0 0 0
27/05/2020
16.58
 5,100 16.58 16.58 16.58 500 0 0.0
26/05/2020
16.58
 0 16.58 16.58 16.58 0 0 0
25/05/2020
16.58
 0 16.58 16.58 16.58 0 0 0
22/05/2020
16.58
 200 16.58 16.58 16.58 200 0 0.0
21/05/2020
16.58
 200 15.15 16.58 16.58 200 0 0.0
20/05/2020
15.15
 100 16.26 16.26 15.15 0 0 0
19/05/2020
16.26
 0 16.26 16.26 16.26 0 0 0
18/05/2020
16.26
 0 16.26 16.26 16.26 0 0 0
15/05/2020
16.26
 200 15.93 16.26 16.26 0 0 0
14/05/2020
15.93
 200 15.61 15.93 15.93 0 0 0
13/05/2020
15.61
 100 15.09 15.61 15.61 0 0 0
12/05/2020
15.09
 100 13.14 15.09 15.09 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/05/2020
13.14
 0 13.12 13.14 13.14 0 0 0
08/05/2020
13.13
 100 15.05 15.05 13.13 0 0 0
07/05/2020
15.05
 0 15.05 15.05 15.05 0 0 0
06/05/2020
15.05
 900 13.13 15.05 15.05 0 0 0
05/05/2020
13.13
 100 14.94 14.94 13.13 0 0 0
04/05/2020
14.94
 0 14.94 14.94 14.94 0 0 0
29/04/2020
14.94
 0 14.94 14.94 14.94 0 0 0
28/04/2020
14.94
 0 14.99 14.94 14.94 0 0 0
27/04/2020
14.99
 3,000 13.58 15.62 14.71 0 0 0
24/04/2020
13.58
 0 13.58 13.58 13.58 0 0 0
23/04/2020
13.58
 0 13.58 13.58 13.58 0 0 0
22/04/2020
13.58
 1,000 13.30 13.58 13.58 0 0 0
21/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
20/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
17/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
16/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
15/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
14/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
13/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
10/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
09/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
08/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
07/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
06/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
03/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
01/04/2020
13.30
 0 13.30 13.30 13.30 0 0 0
31/03/2020
13.30
 0 13.30 13.30 13.30 0 0 0
30/03/2020
13.30
 3,500 15.62 15.62 13.30 0 0 0
27/03/2020
15.62
 0 15.28 15.62 15.62 0 0 0
26/03/2020
15.28
 6,500 15.84 15.84 15.28 0 0 0
25/03/2020
15.84
 15,000 16.41 16.41 15.84 0 0 0
24/03/2020
16.41
 0 16.41 16.41 16.41 0 0 0
23/03/2020
16.41
 4,600 16.41 16.41 16.41 0 0 0
20/03/2020
16.41
 1,000 16.12 16.41 16.41 0 0 0
19/03/2020
16.12
 4,000 16.41 16.69 16.12 0 0 0
18/03/2020
16.41
 0 16.41 16.41 16.41 0 0 0
17/03/2020
16.41
 0 16.41 16.41 16.41 0 0 0
16/03/2020
16.41
 0 16.41 16.41 16.41 0 0 0
13/03/2020
16.41
 0 16.41 16.41 16.41 0 0 0
12/03/2020
16.41
 2,100 16.69 16.69 16.41 0 0 0
11/03/2020
16.69
 0 16.69 16.69 16.69 0 0 0
10/03/2020
16.69
 0 16.69 16.69 16.69 0 0 0
09/03/2020
16.69
 0 16.69 16.69 16.69 0 0 0
06/03/2020
16.69
 0 16.69 16.69 16.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |