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)
09/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
08/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
07/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
04/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
03/09/2020
15.66
 0 15.66 15.66 15.66 0 0 0
01/09/2020
15.66
 100 15.03 15.66 15.66 0 0 0
31/08/2020
15.03
 10,000 15.66 15.66 15.03 0 0 0
28/08/2020
15.66
 0 15.66 15.66 15.66 0 0 0
27/08/2020
15.66
 100 15.66 15.66 15.66 0 0 0
26/08/2020
15.66
 101 15.66 15.66 15.66 0 0 0
25/08/2020
15.66
 900 15.34 15.66 15.66 900 0 0.0
24/08/2020
15.34
 4,600 15.66 15.66 13.34 0 0 0
21/08/2020
15.66
 0 15.66 15.66 15.66 0 0 0
20/08/2020
15.66
 100 15.41 15.66 15.66 0 0 0
19/08/2020
15.41
 0 15.41 15.41 15.41 0 0 0
18/08/2020
15.41
 80 15.41 15.41 15.41 0 0 0
17/08/2020
15.41
 0 15.34 15.41 15.41 0 0 0
14/08/2020
15.34
 18,500 15.66 15.66 15.34 0 18,400 -0.5
13/08/2020
15.66
 0 15.66 15.66 15.66 0 0 0
12/08/2020
15.66
 0 15.66 15.66 15.66 0 0 0
11/08/2020
15.66
 0 15.66 15.66 15.66 0 0 0
10/08/2020
15.66
 100 15.66 15.66 15.66 0 0 0
07/08/2020
15.66
 0 15.66 15.66 15.66 0 0 0
06/08/2020
15.66
 0 15.66 15.66 15.66 0 0 0
05/08/2020
15.66
 200 15.66 15.66 15.66 0 0 0
04/08/2020
15.66
 306 15.72 15.72 15.66 0 0 0
03/08/2020
15.72
 0 15.72 15.72 15.72 0 0 0
31/07/2020
15.72
 0 15.72 15.72 15.72 0 0 0
30/07/2020
15.72
 0 15.72 15.72 15.72 0 0 0
29/07/2020
15.72
 0 15.72 15.72 15.72 0 0 0
28/07/2020
15.72
 3,600 15.66 15.72 15.72 0 0 0
27/07/2020
15.66
 0 15.66 15.66 15.66 0 0 0
24/07/2020
15.66
 0 15.66 15.66 15.66 0 0 0
23/07/2020
15.66
 9,000 16.22 16.22 15.66 0 0 0
22/07/2020
16.22
 2,026 16.28 16.28 16.22 0 0 0
21/07/2020
16.28
 1,000 15.66 16.28 16.28 0 0 0
20/07/2020
15.66
 0 15.66 15.66 15.66 0 0 0
17/07/2020
15.66
 0 15.66 15.66 15.66 0 0 0
16/07/2020
15.66
 3,000 16.28 16.28 15.66 0 0 0
15/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
14/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
13/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
10/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
09/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
08/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
07/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
06/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
03/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
02/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
01/07/2020
16.28
 0 16.28 16.28 16.28 0 0 0
30/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
29/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
26/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
25/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
24/06/2020
16.28
 1,000 14.78 16.28 16.28 0 0 0
23/06/2020
14.78
 0 14.78 14.78 14.78 0 0 0
22/06/2020
14.78
 0 14.78 14.78 14.78 0 0 0
19/06/2020
14.78
 0 14.78 14.78 14.78 0 0 0
18/06/2020
14.78
 0 14.78 14.78 14.78 0 0 0
17/06/2020
14.78
 0 14.78 14.78 14.78 0 0 0
16/06/2020
14.78
 100 15.66 15.66 14.78 0 0 0
15/06/2020
15.66
 0 15.66 15.66 15.66 0 0 0
12/06/2020
15.66
 0 15.66 15.66 15.66 0 0 0
11/06/2020
15.66
 200 16.22 16.22 15.66 0 0 0
10/06/2020
16.22
 0 16.22 16.22 16.22 0 0 0
09/06/2020
16.22
 0 17.72 16.22 16.22 0 0 0
08/06/2020
17.72
 222 17.22 17.72 14.66 0 0 0
05/06/2020
17.22
 300 15.97 17.22 17.22 300 0 0.0
04/06/2020
15.97
 0 15.97 15.97 15.97 0 0 0
03/06/2020
15.97
 0 15.97 15.97 15.97 0 0 0
02/06/2020
15.97
 0 15.97 15.97 15.97 0 0 0
01/06/2020
15.97
 0 15.97 15.97 15.97 0 0 0
29/05/2020
15.97
 0 15.97 15.97 15.97 0 0 0
28/05/2020
15.97
 0 15.97 15.97 15.97 0 0 0
27/05/2020
15.97
 5,100 15.97 15.97 15.97 500 0 0.0
26/05/2020
15.97
 0 15.97 15.97 15.97 0 0 0
25/05/2020
15.97
 0 15.97 15.97 15.97 0 0 0
22/05/2020
15.97
 200 15.97 15.97 15.97 200 0 0.0
21/05/2020
15.97
 200 14.59 15.97 15.97 200 0 0.0
20/05/2020
14.59
 100 15.66 15.66 14.59 0 0 0
19/05/2020
15.66
 0 15.66 15.66 15.66 0 0 0
18/05/2020
15.66
 0 15.66 15.66 15.66 0 0 0
15/05/2020
15.66
 200 15.34 15.66 15.66 0 0 0
14/05/2020
15.34
 200 15.03 15.34 15.34 0 0 0
13/05/2020
15.03
 100 14.53 15.03 15.03 0 0 0
12/05/2020
14.53
 100 12.65 14.53 14.53 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
12.65
 0 12.64 12.65 12.65 0 0 0
08/05/2020
12.64
 100 14.49 14.49 12.64 0 0 0
07/05/2020
14.49
 0 14.49 14.49 14.49 0 0 0
06/05/2020
14.49
 900 12.64 14.49 14.49 0 0 0
05/05/2020
12.64
 100 14.38 14.38 12.64 0 0 0
04/05/2020
14.38
 0 14.38 14.38 14.38 0 0 0
29/04/2020
14.38
 0 14.38 14.38 14.38 0 0 0
28/04/2020
14.38
 0 14.44 14.38 14.38 0 0 0
27/04/2020
14.44
 3,000 13.08 15.04 14.17 0 0 0
24/04/2020
13.08
 0 13.08 13.08 13.08 0 0 0
23/04/2020
13.08
 0 13.08 13.08 13.08 0 0 0
22/04/2020
13.08
 1,000 12.80 13.08 13.08 0 0 0
21/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
20/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |