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)
20/05/2019
13.41
 0 13.41 13.41 13.41 0 0 0
17/05/2019
13.41
 0 13.41 13.41 13.41 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2019
13.41
 0 13.41 13.41 13.41 0 0 0
15/05/2019
13.41
 200 14.14 14.14 13.41 0 0 0
14/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
13/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
10/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
09/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
08/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
07/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
06/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
03/05/2019
14.14
 0 14.14 14.14 14.14 0 0 0
02/05/2019
14.14
 10 14.14 14.14 14.14 0 0 0
26/04/2019
14.14
 0 14.14 14.14 14.14 0 0 0
25/04/2019
14.14
 0 14.14 14.14 14.14 0 0 0
24/04/2019
14.14
 0 14.14 14.14 14.14 0 0 0
23/04/2019
14.14
 16 14.14 14.14 14.14 0 0 0
22/04/2019
14.14
 0 14.14 14.14 14.14 0 0 0
19/04/2019
14.14
 0 14.14 14.14 14.14 0 0 0
18/04/2019
14.14
 11,064 13.88 14.14 14.04 0 0 0
17/04/2019
13.88
 1,500 13.88 13.88 13.88 0 0 0
16/04/2019
13.88
 1,400 13.93 13.93 13.88 0 0 0
12/04/2019
13.93
 1,500 13.88 13.93 13.88 0 0 0
11/04/2019
13.88
 1,500 14.14 14.14 13.88 0 0 0
10/04/2019
14.14
 2,500 13.88 14.14 13.88 0 0 0
09/04/2019
13.88
 1,400 13.93 13.93 13.88 0 0 0
08/04/2019
13.93
 100 13.88 13.93 13.93 0 0 0
05/04/2019
13.88
 1,400 13.88 13.88 13.88 0 0 0
04/04/2019
13.88
 1,600 13.88 13.88 13.88 0 0 0
03/04/2019
13.88
 1,500 14.14 14.14 13.88 0 0 0
02/04/2019
14.14
 0 14.14 14.14 14.14 0 0 0
01/04/2019
14.14
 0 14.14 14.14 14.14 0 0 0
29/03/2019
14.14
 6,500 14.14 14.14 14.14 0 0 0
28/03/2019
14.14
 0 14.14 14.14 14.14 0 0 0
27/03/2019
14.14
 2,500 13.98 14.14 14.14 0 0 0
26/03/2019
13.98
 0 13.98 13.98 13.98 0 0 0
25/03/2019
13.98
 0 13.98 13.98 13.98 0 0 0
22/03/2019
13.98
 0 13.98 13.98 13.98 0 0 0
21/03/2019
13.98
 0 13.98 13.98 13.98 0 0 0
20/03/2019
13.98
 0 13.98 13.98 13.98 0 0 0
19/03/2019
13.98
 0 13.98 13.98 13.98 0 0 0
18/03/2019
13.98
 0 13.98 13.98 13.98 0 0 0
15/03/2019
13.98
 0 14.14 13.98 13.98 0 0 0
14/03/2019
14.14
 6,250 14.04 14.14 13.93 400 5,300 -0.1
13/03/2019
14.04
 5,936 13.88 14.04 13.88 0 4,900 -0.1
12/03/2019
13.88
 8,000 13.88 13.88 13.88 0 3,100 -0.1
11/03/2019
13.88
 2,300 14.14 14.14 13.88 0 100 -0.0
08/03/2019
14.14
 500 14.40 14.40 14.14 0 0 0
07/03/2019
14.40
 40 14.40 14.40 14.40 0 0 0
06/03/2019
14.40
 0 14.40 14.40 14.40 0 0 0
05/03/2019
14.40
 0 14.14 14.40 14.40 0 0 0
04/03/2019
14.14
 340 14.40 14.66 14.14 0 100 -0.0
01/03/2019
14.40
 0 14.40 14.40 14.40 0 0 0
28/02/2019
14.40
 0 14.40 14.40 14.40 0 0 0
27/02/2019
14.40
 100 15.45 15.45 14.40 0 0 0
26/02/2019
15.45
 0 15.45 15.45 15.45 0 0 0
25/02/2019
15.45
 0 15.45 15.45 15.45 0 0 0
22/02/2019
15.45
 0 15.45 15.45 15.45 0 0 0
21/02/2019
15.45
 0 15.45 15.45 15.45 0 0 0
20/02/2019
15.45
 200 13.62 15.45 15.45 0 0 0
19/02/2019
13.62
 100 13.88 13.88 13.62 0 0 0
18/02/2019
13.88
 230 13.62 14.40 13.88 0 0 0
15/02/2019
13.62
 70 13.62 13.62 13.62 0 0 0
14/02/2019
13.62
 10 13.62 13.62 13.62 0 0 0
13/02/2019
13.62
 6,100 15.76 15.76 13.62 0 0 0
12/02/2019
15.76
 0 15.76 15.76 15.76 0 0 0
11/02/2019
15.76
 0 15.76 15.76 15.76 0 0 0
01/02/2019
15.76
 0 15.76 15.76 15.76 0 0 0
31/01/2019
15.76
 100 13.77 15.76 15.76 0 0 0
30/01/2019
13.77
 0 13.77 13.77 13.77 0 0 0
29/01/2019
13.77
 0 13.77 13.77 13.77 0 0 0
28/01/2019
13.77
 0 13.77 13.77 13.77 0 0 0
25/01/2019
13.77
 0 13.77 13.77 13.77 0 0 0
24/01/2019
13.77
 0 13.88 13.77 13.77 0 0 0
23/01/2019
13.88
 400 13.62 13.88 13.62 0 0 0
22/01/2019
13.62
 0 13.62 13.62 13.62 0 0 0
21/01/2019
13.62
 0 13.62 13.62 13.62 0 0 0
18/01/2019
13.62
 0 13.62 13.62 13.62 0 0 0
17/01/2019
13.62
 0 13.62 13.62 13.62 0 0 0
16/01/2019
13.62
 20 13.62 13.62 13.62 0 0 0
15/01/2019
13.62
 800 13.09 13.62 13.62 0 0 0
14/01/2019
13.09
 0 13.09 13.09 13.09 0 0 0
11/01/2019
13.09
 0 13.09 13.09 13.09 0 0 0
10/01/2019
13.09
 0 13.09 13.09 13.09 0 0 0
09/01/2019
13.09
 50 13.09 13.09 13.09 0 0 0
08/01/2019
13.09
 0 13.09 13.09 13.09 0 0 0
07/01/2019
13.09
 220 13.09 13.09 13.09 0 0 0
04/01/2019
13.09
 0 13.09 13.09 13.09 0 0 0
03/01/2019
13.09
 1,600 13.09 13.09 13.09 0 0 0
02/01/2019
13.09
 0 13.09 13.09 13.09 0 0 0
28/12/2018
13.09
 0 13.09 13.09 13.09 0 0 0
27/12/2018
13.09
 0 13.09 13.09 13.09 0 0 0
26/12/2018
13.09
 0 13.09 13.09 13.09 0 0 0
25/12/2018
13.09
 15,200 12.78 13.15 13.09 0 0 0
24/12/2018
12.78
 0 12.78 12.78 12.78 0 0 0
21/12/2018
12.78
 100 11.37 12.78 12.78 0 0 0
20/12/2018
11.37
 100 13.36 13.36 11.37 0 100 -0.0
19/12/2018
13.36
 0 13.36 13.36 13.36 0 0 0
18/12/2018
13.36
 0 13.36 13.36 13.36 0 0 0
17/12/2018
13.36
 800 13.09 13.36 13.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |