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
(2026-02-23) 		0.50 1.96% 4,900 -1,000 -0.0
25.50
26
26
2 tháng
(2026-01-19) 		-2 -7.14% 16,800 0 0.0
25.50
28
26
3 tháng
(2025-12-18) 		0.48 1.89% 31,100 1,100 0.0
25.50
28
26
6 tháng
(2025-09-19) 		0.48 1.89% 64,800 1,200 0.0
24.07
28
26
12 tháng
(2025-03-24) 		1.39 5.66% 161,400 1,000 0.0
22.63
28.23
26
24 tháng
(2024-03-28) 		1.27 5.14% 292,776 1,400 0.0
19.13
28.23
26
36 tháng
(2023-04-03) 		1.57 6.43% 612,707 -33,600 -0.7
15.85
30.48
26
60 tháng
(2021-04-13) 		4.03 18.36% 1,599,795 -105,330 -2.8
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)
21/08/2019
13.65
 0 13.65 13.65 13.65 0 0 0
20/08/2019
13.65
 1,500 13.65 13.65 13.65 0 0 0
19/08/2019
13.65
 2,000 13.65 13.65 13.65 0 0 0
16/08/2019
13.65
 2,600 13.65 13.65 13.65 0 0 0
15/08/2019
13.65
 0 13.65 13.65 13.65 0 0 0
14/08/2019
13.65
 0 13.65 13.65 13.65 0 0 0
13/08/2019
13.65
 0 13.65 13.65 13.65 0 0 0
12/08/2019
13.65
 2,008 14.07 14.07 13.65 0 0 0
09/08/2019
14.07
 0 14.07 14.07 14.07 0 0 0
08/08/2019
14.07
 0 14.07 14.07 14.07 0 0 0
07/08/2019
14.07
 0 14.07 14.07 14.07 0 0 0
06/08/2019
14.07
 0 14.07 14.07 14.07 0 0 0
05/08/2019
14.07
 0 14.07 14.07 14.07 0 0 0
02/08/2019
14.07
 0 14.07 14.07 14.07 0 0 0
01/08/2019
14.07
 1,000 14.07 14.07 14.07 300 0 0.0
31/07/2019
14.07
 0 14.07 14.07 14.07 0 0 0
30/07/2019
14.07
 300 13.91 14.07 14.07 300 0 0.0
29/07/2019
13.91
 0 13.91 13.91 13.91 0 0 0
26/07/2019
13.91
 4,900 13.91 13.91 13.91 0 0 0
25/07/2019
13.91
 50 13.91 13.91 13.91 0 0 0
24/07/2019
13.91
 4,000 13.91 13.91 13.91 0 0 0
23/07/2019
13.91
 4,000 13.91 13.91 13.91 0 0 0
22/07/2019
13.91
 3,800 14.17 14.17 13.75 0 0 0
19/07/2019
14.17
 0 14.17 14.17 14.17 0 0 0
18/07/2019
14.17
 0 14.17 14.17 14.17 0 0 0
17/07/2019
14.17
 100 13.75 14.17 14.17 0 0 0
16/07/2019
13.75
 0 13.75 13.75 13.75 0 0 0
15/07/2019
13.75
 0 13.75 13.75 13.75 0 0 0
12/07/2019
13.75
 0 13.75 13.75 13.75 0 0 0
11/07/2019
13.75
 0 13.75 13.75 13.75 0 0 0
10/07/2019
13.75
 0 13.75 13.75 13.75 0 0 0
09/07/2019
13.75
 0 13.75 13.75 13.75 0 0 0
08/07/2019
13.75
 4,116 13.75 13.75 13.75 1,100 0 0.0
05/07/2019
13.75
 200 13.75 13.75 13.75 0 0 0
04/07/2019
13.75
 0 13.75 13.75 13.75 0 0 0
03/07/2019
13.75
 0 13.75 13.75 13.75 0 0 0
02/07/2019
13.75
 300 13.75 13.75 13.75 0 0 0
01/07/2019
13.75
 200 13.75 13.75 13.75 0 0 0
28/06/2019
13.75
 0 13.75 13.75 13.75 0 0 0
27/06/2019
13.75
 0 13.65 13.75 13.75 0 0 0
26/06/2019
13.65
 8,316 13.65 13.91 13.65 0 0 0
25/06/2019
13.65
 0 13.65 13.65 13.65 0 0 0
24/06/2019
13.65
 0 13.65 13.65 13.65 0 0 0
21/06/2019
13.65
 200 13.44 13.65 13.65 0 0 0
20/06/2019
13.44
 0 13.44 13.44 13.44 0 0 0
19/06/2019
13.44
 100 13.17 13.44 13.44 0 0 0
18/06/2019
13.17
 400 13.17 13.65 13.17 0 0 0
17/06/2019
13.17
 0 13.17 13.17 13.17 0 0 0
14/06/2019
13.17
 80 14.33 14.33 13.17 0 0 0
13/06/2019
14.33
 1,500 14.49 14.49 12.96 0 400 -0.0
12/06/2019
14.49
 0 14.49 14.49 14.49 0 0 0
11/06/2019
14.49
 0 14.49 14.49 14.49 0 0 0
10/06/2019
14.49
 0 14.49 14.49 14.49 0 0 0
07/06/2019
14.49
 206 14.43 14.49 14.49 0 0 0
06/06/2019
14.43
 0 14.43 14.43 14.43 0 0 0
05/06/2019
14.43
 0 14.43 14.43 14.43 0 0 0
04/06/2019
14.43
 0 14.43 14.43 14.43 0 0 0
03/06/2019
14.43
 100 14.43 14.43 14.43 0 0 0
31/05/2019
14.43
 40 14.43 14.43 14.43 0 0 0
30/05/2019
14.43
 0 14.43 14.43 14.43 0 0 0
29/05/2019
14.43
 100 16.95 16.95 14.43 0 0 0
28/05/2019
16.95
 100 14.80 16.95 16.95 0 0 0
27/05/2019
14.80
 0 14.80 14.80 14.80 0 0 0
24/05/2019
14.80
 100 12.91 14.80 14.80 0 0 0
23/05/2019
12.91
 1,100 12.91 12.91 12.91 1,000 0 0.0
22/05/2019
12.91
 0 12.91 12.91 12.91 0 0 0
21/05/2019
12.91
 0 12.91 12.91 12.91 0 0 0
20/05/2019
12.91
 0 12.91 12.91 12.91 0 0 0
17/05/2019
12.91
 0 12.91 12.91 12.91 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2019
12.91
 0 12.91 12.91 12.91 0 0 0
15/05/2019
12.91
 200 13.62 13.62 12.91 0 0 0
14/05/2019
13.62
 0 13.62 13.62 13.62 0 0 0
13/05/2019
13.62
 0 13.62 13.62 13.62 0 0 0
10/05/2019
13.62
 0 13.62 13.62 13.62 0 0 0
09/05/2019
13.62
 0 13.62 13.62 13.62 0 0 0
08/05/2019
13.62
 0 13.62 13.62 13.62 0 0 0
07/05/2019
13.62
 0 13.62 13.62 13.62 0 0 0
06/05/2019
13.62
 0 13.62 13.62 13.62 0 0 0
03/05/2019
13.62
 0 13.62 13.62 13.62 0 0 0
02/05/2019
13.62
 10 13.62 13.62 13.62 0 0 0
26/04/2019
13.62
 0 13.62 13.62 13.62 0 0 0
25/04/2019
13.62
 0 13.62 13.62 13.62 0 0 0
24/04/2019
13.62
 0 13.62 13.62 13.62 0 0 0
23/04/2019
13.62
 16 13.62 13.62 13.62 0 0 0
22/04/2019
13.62
 0 13.62 13.62 13.62 0 0 0
19/04/2019
13.62
 0 13.62 13.62 13.62 0 0 0
18/04/2019
13.62
 11,064 13.37 13.62 13.52 0 0 0
17/04/2019
13.37
 1,500 13.37 13.37 13.37 0 0 0
16/04/2019
13.37
 1,400 13.42 13.42 13.37 0 0 0
12/04/2019
13.42
 1,500 13.37 13.42 13.37 0 0 0
11/04/2019
13.37
 1,500 13.62 13.62 13.37 0 0 0
10/04/2019
13.62
 2,500 13.37 13.62 13.37 0 0 0
09/04/2019
13.37
 1,400 13.42 13.42 13.37 0 0 0
08/04/2019
13.42
 100 13.37 13.42 13.42 0 0 0
05/04/2019
13.37
 1,400 13.37 13.37 13.37 0 0 0
04/04/2019
13.37
 1,600 13.37 13.37 13.37 0 0 0
03/04/2019
13.37
 1,500 13.62 13.62 13.37 0 0 0
02/04/2019
13.62
 0 13.62 13.62 13.62 0 0 0
01/04/2019
13.62
 0 13.62 13.62 13.62 0 0 0
29/03/2019
13.62
 6,500 13.62 13.62 13.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |