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
(2026-07-06) 		-0.50 -1.92% 2,900 500 0
25
26
25.50
2 tháng
(2026-06-08) 		0.94 3.85% 6,700 500 0
24.56
26
25.50
3 tháng
(2026-05-07) 		0.46 1.85% 10,000 500 0
23.21
26
25.50
6 tháng
(2026-02-06) 		0.46 1.85% 58,200 -1,500 -0.1
23.21
26
25.50
12 tháng
(2025-08-11) 		2.32 10% 133,300 900 0.0
23.18
26.96
25.50
24 tháng
(2024-08-15) 		3.95 18.33% 273,043 800 -0.0
21.55
27.18
25.50
36 tháng
(2023-08-21) 		1.47 6.10% 585,592 -33,500 -0.7
15.27
27.88
25.50
60 tháng
(2021-08-31) 		5.21 25.70% 1,358,035 -19,730 -0.3
15.27
30.04
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2021
21.34
 100 21.34 21.34 21.34 100 0 0.0
22/03/2021
21.34
 700 21.53 23.10 20.15 600 0 0.0
19/03/2021
21.53
 600 21.34 21.53 18.83 500 0 0.0
18/03/2021
21.34
 1,301 20.09 23.10 20.02 1,000 0 0.0
17/03/2021
20.09
 0 20.09 20.09 20.09 0 0 0
16/03/2021
20.09
 0 19.77 20.09 20.09 0 0 0
15/03/2021
19.77
 0 20.09 19.77 19.77 0 0 0
12/03/2021
20.09
 0 20.09 20.09 20.09 0 0 0
11/03/2021
20.09
 0 20.09 20.09 20.09 0 0 0
10/03/2021
20.09
 0 20.09 20.09 20.09 0 0 0
09/03/2021
20.09
 0 20.09 20.09 20.09 0 0 0
08/03/2021
20.09
 0 20.09 20.09 20.09 0 0 0
05/03/2021
20.09
 0 20.09 20.09 20.09 0 0 0
04/03/2021
20.09
 0 19.77 20.09 20.09 0 0 0
03/03/2021
19.77
 1,320 18.58 21.34 18.83 1,200 0 0.0
02/03/2021
18.58
 5,100 20.71 20.71 18.58 0 0 0
01/03/2021
20.71
 300 18.77 20.71 18.83 300 0 0.0
26/02/2021
18.77
 1,840 19.96 19.96 17.95 200 0 0.0
25/02/2021
19.96
 0 19.96 19.96 19.96 0 0 0
24/02/2021
19.96
 0 19.96 19.96 19.96 0 0 0
23/02/2021
19.96
 0 20.02 19.96 19.96 0 0 0
22/02/2021
20.02
 1,000 21.34 21.34 18.20 900 0 0.0
19/02/2021
21.34
 200 20.71 21.34 18.83 100 0 0.0
18/02/2021
20.71
 100 20.78 20.78 20.71 100 0 0.0
17/02/2021
20.78
 300 21.34 21.34 18.39 200 0 0.0
09/02/2021
21.34
 14,100 21.34 24.54 18.14 8,900 0 0
08/02/2021
21.34
 100 19.90 21.34 21.34 100 0 0
05/02/2021
19.90
 0 21.97 19.90 19.90 0 0 0
04/02/2021
21.97
 300 19.15 21.97 18.83 300 0 0.0
03/02/2021
19.15
 0 18.20 19.15 19.15 0 0 0
02/02/2021
18.20
 300 18.39 21.03 18.20 100 0 0.0
01/02/2021
18.39
 100 18.20 18.39 18.39 100 0 0.0
29/01/2021
18.20
 100 17.58 18.20 18.20 100 0 0.0
28/01/2021
17.58
 23,800 19.46 19.46 16.19 19,100 0 0.5
27/01/2021
19.46
 300 19.46 19.46 18.58 300 0 0.0
26/01/2021
19.46
 9,000 18.45 20.09 17.95 4,100 0 0.1
25/01/2021
18.45
 44,022 16.19 18.45 16.07 38,000 900 1.1
22/01/2021
16.19
 1,300 18.83 18.83 14.44 0 700 -0.0
21/01/2021
18.83
 5,000 16.95 18.83 14.44 0 4,000 -0.1
20/01/2021
16.95
 13,300 16.76 16.95 16.82 13,300 0 0.4
19/01/2021
16.76
 2,700 16.95 16.95 16.76 1,500 0 0.0
18/01/2021
16.95
 44,122 16.70 18.83 16.70 29,000 0 0.8
15/01/2021
16.70
 16,700 16.38 16.70 16.70 0 0 0
14/01/2021
16.38
 0 16.38 16.38 16.38 0 0 0
13/01/2021
16.38
 0 16.70 16.38 16.38 0 0 0
12/01/2021
16.70
 6,200 16.70 16.70 16.32 0 0 0
11/01/2021
16.70
 10,000 16.70 16.70 16.70 0 0 0
08/01/2021
16.70
 800 16.70 16.70 16.70 0 0 0
07/01/2021
16.70
 1,100 16.70 16.70 16.70 0 0 0
06/01/2021
16.70
 200 16.70 16.70 16.70 0 0 0
05/01/2021
16.70
 2,100 16.70 16.70 16.70 0 0 0
04/01/2021
16.70
 2,100 16.51 16.70 16.51 0 0 0
31/12/2020
16.51
 41,700 16.51 17.26 16.51 0 0 0
30/12/2020
16.51
 49,000 16.63 17.26 16.51 0 0 0
29/12/2020
16.63
 5,100 18.83 18.83 16.63 0 0 0
28/12/2020
18.83
 200 16.51 18.83 17.26 0 0 0
25/12/2020
16.51
 19,000 16.51 16.51 16.51 0 0 0
24/12/2020
16.51
 10,000 16.51 16.51 16.51 0 0 0
23/12/2020
16.51
 10,000 16.63 16.63 16.51 0 0 0
22/12/2020
16.63
 0 16.63 16.63 16.63 0 0 0
21/12/2020
16.63
 400 16.51 16.63 16.63 300 0 0.0
18/12/2020
16.51
 400 16.38 16.51 16.51 400 0 0.0
17/12/2020
16.38
 15,600 16.38 16.45 16.38 0 0 0
16/12/2020
16.38
 5,000 16.38 16.38 16.38 0 0 0
15/12/2020
16.38
 10,600 16.38 16.38 16.38 0 0 0
14/12/2020
16.38
 18,000 16.32 16.38 16.32 0 0 0
11/12/2020
16.32
 23,000 16.32 16.32 16.13 0 0 0
10/12/2020
16.32
 28,300 15.69 16.32 16.32 0 0 0
09/12/2020
15.69
 1,000 18.39 18.39 15.69 0 0 0
08/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
07/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
04/12/2020
18.39
 100 16.01 18.39 18.39 0 0 0
03/12/2020
16.01
 0 16.01 16.01 16.01 0 0 0
02/12/2020
16.01
 0 16.01 16.01 16.01 0 0 0
01/12/2020
16.01
 0 16.01 16.01 16.01 0 0 0
30/11/2020
16.01
 0 16.01 16.01 16.01 0 0 0
27/11/2020
16.01
 0 16.01 16.01 16.01 0 0 0
26/11/2020
16.01
 0 16.01 16.01 16.01 0 0 0
25/11/2020
16.01
 0 16.01 16.01 16.01 0 0 0
24/11/2020
16.01
 0 16.01 16.01 16.01 0 0 0
23/11/2020
16.01
 0 16.01 16.01 16.01 0 0 0
20/11/2020
16.01
 0 16.01 16.01 16.01 0 0 0
19/11/2020
16.01
 1,000 16.32 16.32 16.01 500 0 0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2020
16.32
 1,200 15.38 16.32 16.32 0 0 0
17/11/2020
15.38
 0 15.38 15.38 15.38 0 0 0
16/11/2020
15.38
 0 15.38 15.38 15.38 0 0 0
13/11/2020
15.38
 4,000 15.08 15.38 15.38 0 0 0
12/11/2020
15.08
 0 15.08 15.08 15.08 0 0 0
11/11/2020
15.08
 0 15.08 15.08 15.08 0 0 0
10/11/2020
15.08
 2,000 14.78 15.08 15.08 700 0 0.0
09/11/2020
14.78
 5,000 14.59 14.78 14.78 0 0 0
06/11/2020
14.59
 0 14.59 14.59 14.59 0 0 0
05/11/2020
14.59
 2 14.59 14.59 14.59 0 0 0
04/11/2020
14.59
 0 14.59 14.59 14.59 0 0 0
03/11/2020
14.59
 0 14.59 14.59 14.59 0 0 0
02/11/2020
14.59
 0 14.59 14.59 14.59 0 0 0
30/10/2020
14.59
 0 14.59 14.59 14.59 0 0 0
29/10/2020
14.59
 0 14.59 14.59 14.59 0 0 0
28/10/2020
14.59
 0 14.59 14.59 14.59 0 0 0
27/10/2020
14.59
 0 14.59 14.59 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |