CTCP Xây dựng Số 3 Hải Phòng (hc3)

26
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
(2026-04-01) 		0 0% 2,400 -1,000 -0.0
26
26
26
2 tháng
(2026-03-02) 		0.50 1.96% 32,100 -2,000 -0.1
25.50
26
26
3 tháng
(2026-02-02) 		-0.50 -1.89% 46,000 -1,000 -0.0
25.50
26.50
26
6 tháng
(2025-11-03) 		0.48 1.89% 81,300 100 0.0
25.50
28
26
12 tháng
(2025-05-06) 		1.11 4.48% 172,300 0 -0.0
22.63
28
26
24 tháng
(2024-05-13) 		1.96 8.15% 292,585 300 -0.0
19.13
28.23
26
36 tháng
(2023-05-17) 		-2.86 -9.92% 635,516 -37,700 -0.8
15.85
30.48
26
60 tháng
(2021-05-27) 		5.14 24.65% 1,512,073 -68,030 -1.7
15.85
31.20
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
16/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
15/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
14/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
13/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
10/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
09/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
08/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
07/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
06/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
03/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
01/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
31/03/2020
12.80
 0 12.80 12.80 12.80 0 0 0
30/03/2020
12.80
 3,500 15.04 15.04 12.80 0 0 0
27/03/2020
15.04
 0 14.71 15.04 15.04 0 0 0
26/03/2020
14.71
 6,500 15.25 15.25 14.71 0 0 0
25/03/2020
15.25
 15,000 15.80 15.80 15.25 0 0 0
24/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
23/03/2020
15.80
 4,600 15.80 15.80 15.80 0 0 0
20/03/2020
15.80
 1,000 15.53 15.80 15.80 0 0 0
19/03/2020
15.53
 4,000 15.80 16.07 15.53 0 0 0
18/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
17/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
16/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
13/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
12/03/2020
15.80
 2,100 16.07 16.07 15.80 0 0 0
11/03/2020
16.07
 0 16.07 16.07 16.07 0 0 0
10/03/2020
16.07
 0 16.07 16.07 16.07 0 0 0
09/03/2020
16.07
 0 16.07 16.07 16.07 0 0 0
06/03/2020
16.07
 0 16.07 16.07 16.07 0 0 0
05/03/2020
16.07
 2,000 17.43 17.43 16.07 0 0 0
04/03/2020
17.43
 100 18.52 18.52 17.43 0 0 0
03/03/2020
18.52
 0 18.52 18.52 18.52 0 0 0
02/03/2020
18.52
 0 18.52 18.52 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |