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)
09/10/2019
14.44
 0 14.44 14.44 14.44 0 0 0
08/10/2019
14.44
 0 14.44 14.44 14.44 0 0 0
07/10/2019
14.44
 0 14.44 14.44 14.44 0 0 0
04/10/2019
14.44
 0 14.44 14.44 14.44 0 0 0
03/10/2019
14.44
 0 14.44 14.44 14.44 0 0 0
02/10/2019
14.44
 0 14.44 14.44 14.44 0 0 0
01/10/2019
14.44
 0 14.44 14.44 14.44 0 0 0
30/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
27/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
26/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
25/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
24/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
23/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
20/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
19/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
18/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
17/09/2019
14.44
 0 14.44 14.44 14.44 0 0 0
16/09/2019
14.44
 600 14.17 14.44 14.39 0 0 0
13/09/2019
14.17
 2,000 14.17 14.17 14.17 0 0 0
12/09/2019
14.17
 0 14.17 14.17 14.17 0 0 0
11/09/2019
14.17
 0 14.17 14.17 14.17 0 0 0
10/09/2019
14.17
 1,000 14.23 14.23 14.17 0 0 0
09/09/2019
14.23
 0 14.23 14.23 14.23 0 0 0
06/09/2019
14.23
 0 14.23 14.23 14.23 0 0 0
05/09/2019
14.23
 0 14.23 14.23 14.23 0 0 0
04/09/2019
14.23
 1,000 14.17 14.23 14.23 0 0 0
03/09/2019
14.17
 2,050 14.28 14.28 14.17 0 0 0
30/08/2019
14.28
 500 14.28 14.28 14.28 0 0 0
29/08/2019
14.28
 300 14.28 14.28 14.28 0 0 0
28/08/2019
14.28
 1,100 14.28 14.28 14.28 0 600 -0.0
27/08/2019
14.28
 500 14.17 16.30 14.28 100 0 0.0
26/08/2019
14.17
 2,200 14.17 14.17 14.17 0 0 0
23/08/2019
14.17
 0 14.17 14.17 14.17 0 0 0
22/08/2019
14.17
 1,100 14.17 14.17 14.17 0 0 0
21/08/2019
14.17
 0 14.17 14.17 14.17 0 0 0
20/08/2019
14.17
 1,500 14.17 14.17 14.17 0 0 0
19/08/2019
14.17
 2,000 14.17 14.17 14.17 0 0 0
16/08/2019
14.17
 2,600 14.17 14.17 14.17 0 0 0
15/08/2019
14.17
 0 14.17 14.17 14.17 0 0 0
14/08/2019
14.17
 0 14.17 14.17 14.17 0 0 0
13/08/2019
14.17
 0 14.17 14.17 14.17 0 0 0
12/08/2019
14.17
 2,008 14.61 14.61 14.17 0 0 0
09/08/2019
14.61
 0 14.61 14.61 14.61 0 0 0
08/08/2019
14.61
 0 14.61 14.61 14.61 0 0 0
07/08/2019
14.61
 0 14.61 14.61 14.61 0 0 0
06/08/2019
14.61
 0 14.61 14.61 14.61 0 0 0
05/08/2019
14.61
 0 14.61 14.61 14.61 0 0 0
02/08/2019
14.61
 0 14.61 14.61 14.61 0 0 0
01/08/2019
14.61
 1,000 14.61 14.61 14.61 300 0 0.0
31/07/2019
14.61
 0 14.61 14.61 14.61 0 0 0
30/07/2019
14.61
 300 14.44 14.61 14.61 300 0 0.0
29/07/2019
14.44
 0 14.44 14.44 14.44 0 0 0
26/07/2019
14.44
 4,900 14.44 14.44 14.44 0 0 0
25/07/2019
14.44
 50 14.44 14.44 14.44 0 0 0
24/07/2019
14.44
 4,000 14.44 14.44 14.44 0 0 0
23/07/2019
14.44
 4,000 14.44 14.44 14.44 0 0 0
22/07/2019
14.44
 3,800 14.72 14.72 14.28 0 0 0
19/07/2019
14.72
 0 14.72 14.72 14.72 0 0 0
18/07/2019
14.72
 0 14.72 14.72 14.72 0 0 0
17/07/2019
14.72
 100 14.28 14.72 14.72 0 0 0
16/07/2019
14.28
 0 14.28 14.28 14.28 0 0 0
15/07/2019
14.28
 0 14.28 14.28 14.28 0 0 0
12/07/2019
14.28
 0 14.28 14.28 14.28 0 0 0
11/07/2019
14.28
 0 14.28 14.28 14.28 0 0 0
10/07/2019
14.28
 0 14.28 14.28 14.28 0 0 0
09/07/2019
14.28
 0 14.28 14.28 14.28 0 0 0
08/07/2019
14.28
 4,116 14.28 14.28 14.28 1,100 0 0.0
05/07/2019
14.28
 200 14.28 14.28 14.28 0 0 0
04/07/2019
14.28
 0 14.28 14.28 14.28 0 0 0
03/07/2019
14.28
 0 14.28 14.28 14.28 0 0 0
02/07/2019
14.28
 300 14.28 14.28 14.28 0 0 0
01/07/2019
14.28
 200 14.28 14.28 14.28 0 0 0
28/06/2019
14.28
 0 14.28 14.28 14.28 0 0 0
27/06/2019
14.28
 0 14.17 14.28 14.28 0 0 0
26/06/2019
14.17
 8,316 14.17 14.44 14.17 0 0 0
25/06/2019
14.17
 0 14.17 14.17 14.17 0 0 0
24/06/2019
14.17
 0 14.17 14.17 14.17 0 0 0
21/06/2019
14.17
 200 13.95 14.17 14.17 0 0 0
20/06/2019
13.95
 0 13.95 13.95 13.95 0 0 0
19/06/2019
13.95
 100 13.68 13.95 13.95 0 0 0
18/06/2019
13.68
 400 13.68 14.17 13.68 0 0 0
17/06/2019
13.68
 0 13.68 13.68 13.68 0 0 0
14/06/2019
13.68
 80 14.88 14.88 13.68 0 0 0
13/06/2019
14.88
 1,500 15.04 15.04 13.46 0 400 -0.0
12/06/2019
15.04
 0 15.04 15.04 15.04 0 0 0
11/06/2019
15.04
 0 15.04 15.04 15.04 0 0 0
10/06/2019
15.04
 0 15.04 15.04 15.04 0 0 0
07/06/2019
15.04
 206 14.99 15.04 15.04 0 0 0
06/06/2019
14.99
 0 14.99 14.99 14.99 0 0 0
05/06/2019
14.99
 0 14.99 14.99 14.99 0 0 0
04/06/2019
14.99
 0 14.99 14.99 14.99 0 0 0
03/06/2019
14.99
 100 14.99 14.99 14.99 0 0 0
31/05/2019
14.99
 40 14.99 14.99 14.99 0 0 0
30/05/2019
14.99
 0 14.99 14.99 14.99 0 0 0
29/05/2019
14.99
 100 17.60 17.60 14.99 0 0 0
28/05/2019
17.60
 100 15.37 17.60 17.60 0 0 0
27/05/2019
15.37
 0 15.37 15.37 15.37 0 0 0
24/05/2019
15.37
 100 13.41 15.37 15.37 0 0 0
23/05/2019
13.41
 1,100 13.41 13.41 13.41 1,000 0 0.0
22/05/2019
13.41
 0 13.41 13.41 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |