CTCP Xây dựng Số 3 Hải Phòng (hc3)

25
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
(2026-08-18) 		-0.20 -0.79% 20,200 500 0.0
25
27
25
2 tháng
(2026-07-20) 		-1 -3.85% 38,700 1,000 0.0
25
27
25
3 tháng
(2026-06-19) 		0.44 1.81% 38,900 1,000 0.0
24.56
27
25
6 tháng
(2026-03-23) 		-0.04 -0.15% 57,400 1,000 0.0
23.21
27
25
12 tháng
(2025-09-22) 		0.43 1.74% 143,700 1,700 0.0
23.18
27
25
24 tháng
(2024-09-27) 		1.73 7.41% 293,603 1,400 0.0
21.55
27.18
25
36 tháng
(2023-10-03) 		0.97 4.02% 601,130 -34,200 -0.7
15.27
27.18
25
60 tháng
(2021-10-13) 		3.65 17.08% 1,334,794 -26,830 -0.5
15.27
30.04
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
15.68
 0 15.68 15.68 15.68 0 0 0
25/06/2020
15.68
 0 15.68 15.68 15.68 0 0 0
24/06/2020
15.68
 1,000 14.23 15.68 15.68 0 0 0
23/06/2020
14.23
 0 14.23 14.23 14.23 0 0 0
22/06/2020
14.23
 0 14.23 14.23 14.23 0 0 0
19/06/2020
14.23
 0 14.23 14.23 14.23 0 0 0
18/06/2020
14.23
 0 14.23 14.23 14.23 0 0 0
17/06/2020
14.23
 0 14.23 14.23 14.23 0 0 0
16/06/2020
14.23
 100 15.08 15.08 14.23 0 0 0
15/06/2020
15.08
 0 15.08 15.08 15.08 0 0 0
12/06/2020
15.08
 0 15.08 15.08 15.08 0 0 0
11/06/2020
15.08
 200 15.62 15.62 15.08 0 0 0
10/06/2020
15.62
 0 15.62 15.62 15.62 0 0 0
09/06/2020
15.62
 0 17.07 15.62 15.62 0 0 0
08/06/2020
17.07
 222 16.58 17.07 14.11 0 0 0
05/06/2020
16.58
 300 15.38 16.58 16.58 300 0 0.0
04/06/2020
15.38
 0 15.38 15.38 15.38 0 0 0
03/06/2020
15.38
 0 15.38 15.38 15.38 0 0 0
02/06/2020
15.38
 0 15.38 15.38 15.38 0 0 0
01/06/2020
15.38
 0 15.38 15.38 15.38 0 0 0
29/05/2020
15.38
 0 15.38 15.38 15.38 0 0 0
28/05/2020
15.38
 0 15.38 15.38 15.38 0 0 0
27/05/2020
15.38
 5,100 15.38 15.38 15.38 500 0 0.0
26/05/2020
15.38
 0 15.38 15.38 15.38 0 0 0
25/05/2020
15.38
 0 15.38 15.38 15.38 0 0 0
22/05/2020
15.38
 200 15.38 15.38 15.38 200 0 0.0
21/05/2020
15.38
 200 14.05 15.38 15.38 200 0 0.0
20/05/2020
14.05
 100 15.08 15.08 14.05 0 0 0
19/05/2020
15.08
 0 15.08 15.08 15.08 0 0 0
18/05/2020
15.08
 0 15.08 15.08 15.08 0 0 0
15/05/2020
15.08
 200 14.78 15.08 15.08 0 0 0
14/05/2020
14.78
 200 14.47 14.78 14.78 0 0 0
13/05/2020
14.47
 100 13.99 14.47 14.47 0 0 0
12/05/2020
13.99
 100 12.18 13.99 13.99 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
12.18
 0 12.17 12.18 12.18 0 0 0
08/05/2020
12.17
 100 13.96 13.96 12.17 0 0 0
07/05/2020
13.96
 0 13.96 13.96 13.96 0 0 0
06/05/2020
13.96
 900 12.17 13.96 13.96 0 0 0
05/05/2020
12.17
 100 13.85 13.85 12.17 0 0 0
04/05/2020
13.85
 0 13.85 13.85 13.85 0 0 0
29/04/2020
13.85
 0 13.85 13.85 13.85 0 0 0
28/04/2020
13.85
 0 13.90 13.85 13.85 0 0 0
27/04/2020
13.90
 3,000 12.59 14.48 13.64 0 0 0
24/04/2020
12.59
 0 12.59 12.59 12.59 0 0 0
23/04/2020
12.59
 0 12.59 12.59 12.59 0 0 0
22/04/2020
12.59
 1,000 12.33 12.59 12.59 0 0 0
21/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
20/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
17/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
16/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
15/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
14/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
13/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
10/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
09/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
08/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
07/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
06/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
03/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
01/04/2020
12.33
 0 12.33 12.33 12.33 0 0 0
31/03/2020
12.33
 0 12.33 12.33 12.33 0 0 0
30/03/2020
12.33
 3,500 14.48 14.48 12.33 0 0 0
27/03/2020
14.48
 0 14.17 14.48 14.48 0 0 0
26/03/2020
14.17
 6,500 14.69 14.69 14.17 0 0 0
25/03/2020
14.69
 15,000 15.21 15.21 14.69 0 0 0
24/03/2020
15.21
 0 15.21 15.21 15.21 0 0 0
23/03/2020
15.21
 4,600 15.21 15.21 15.21 0 0 0
20/03/2020
15.21
 1,000 14.95 15.21 15.21 0 0 0
19/03/2020
14.95
 4,000 15.21 15.48 14.95 0 0 0
18/03/2020
15.21
 0 15.21 15.21 15.21 0 0 0
17/03/2020
15.21
 0 15.21 15.21 15.21 0 0 0
16/03/2020
15.21
 0 15.21 15.21 15.21 0 0 0
13/03/2020
15.21
 0 15.21 15.21 15.21 0 0 0
12/03/2020
15.21
 2,100 15.48 15.48 15.21 0 0 0
11/03/2020
15.48
 0 15.48 15.48 15.48 0 0 0
10/03/2020
15.48
 0 15.48 15.48 15.48 0 0 0
09/03/2020
15.48
 0 15.48 15.48 15.48 0 0 0
06/03/2020
15.48
 0 15.48 15.48 15.48 0 0 0
05/03/2020
15.48
 2,000 16.79 16.79 15.48 0 0 0
04/03/2020
16.79
 100 17.84 17.84 16.79 0 0 0
03/03/2020
17.84
 0 17.84 17.84 17.84 0 0 0
02/03/2020
17.84
 0 17.84 17.84 17.84 0 0 0
28/02/2020
17.84
 400 17.16 17.84 17.84 0 0 0
27/02/2020
17.16
 0 17.16 17.16 17.16 0 0 0
26/02/2020
17.16
 0 17.16 17.16 17.16 0 0 0
25/02/2020
17.16
 0 17.16 17.16 17.16 0 0 0
24/02/2020
17.16
 0 17.16 17.16 17.16 0 0 0
21/02/2020
17.16
 0 17.16 17.16 17.16 0 0 0
20/02/2020
17.16
 0 17.16 17.16 17.16 0 0 0
19/02/2020
17.16
 0 17.16 17.16 17.16 0 0 0
18/02/2020
17.16
 0 17.16 17.16 17.16 0 0 0
17/02/2020
17.16
 100 14.95 17.16 17.16 0 0 0
14/02/2020
14.95
 0 14.95 14.95 14.95 0 0 0
13/02/2020
14.95
 0 14.95 14.95 14.95 0 0 0
12/02/2020
14.95
 0 14.95 14.95 14.95 0 0 0
11/02/2020
14.95
 0 14.95 14.95 14.95 0 0 0
10/02/2020
14.95
 1,000 15.95 15.95 14.95 0 0 0
07/02/2020
15.95
 0 15.95 15.95 15.95 0 0 0
06/02/2020
15.95
 0 15.95 15.95 15.95 0 0 0
05/02/2020
15.95
 0 15.95 15.95 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |