CTCP Xây dựng Số 3 Hải Phòng (hc3)

28
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
(2025-12-29) 		2.48 9.72% 10,800 1,000 0.0
25.52
28
28
2 tháng
(2025-11-28) 		2.48 9.72% 22,500 1,100 0.0
25.52
28
28
3 tháng
(2025-10-29) 		2.48 9.72% 35,300 1,100 0.0
25.52
28
28
6 tháng
(2025-07-31) 		1.90 7.29% 97,600 1,400 0.0
24.07
28
28
12 tháng
(2025-02-03) 		3.86 15.98% 177,203 1,000 0.0
22.63
28.23
28
24 tháng
(2024-02-07) 		6.29 28.95% 473,979 -35,100 -0.8
15.85
28.23
28
36 tháng
(2023-02-13) 		2.20 8.53% 609,539 -32,800 -0.7
15.85
30.48
28
60 tháng
(2021-02-22) 		7.21 34.65% 1,634,901 -119,030 -3.3
15.85
31.20
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2019
13.11
 6,100 15.18 15.18 13.11 0 0 0
12/02/2019
15.18
 0 15.18 15.18 15.18 0 0 0
11/02/2019
15.18
 0 15.18 15.18 15.18 0 0 0
01/02/2019
15.18
 0 15.18 15.18 15.18 0 0 0
31/01/2019
15.18
 100 13.26 15.18 15.18 0 0 0
30/01/2019
13.26
 0 13.26 13.26 13.26 0 0 0
29/01/2019
13.26
 0 13.26 13.26 13.26 0 0 0
28/01/2019
13.26
 0 13.26 13.26 13.26 0 0 0
25/01/2019
13.26
 0 13.26 13.26 13.26 0 0 0
24/01/2019
13.26
 0 13.37 13.26 13.26 0 0 0
23/01/2019
13.37
 400 13.11 13.37 13.11 0 0 0
22/01/2019
13.11
 0 13.11 13.11 13.11 0 0 0
21/01/2019
13.11
 0 13.11 13.11 13.11 0 0 0
18/01/2019
13.11
 0 13.11 13.11 13.11 0 0 0
17/01/2019
13.11
 0 13.11 13.11 13.11 0 0 0
16/01/2019
13.11
 20 13.11 13.11 13.11 0 0 0
15/01/2019
13.11
 800 12.61 13.11 13.11 0 0 0
14/01/2019
12.61
 0 12.61 12.61 12.61 0 0 0
11/01/2019
12.61
 0 12.61 12.61 12.61 0 0 0
10/01/2019
12.61
 0 12.61 12.61 12.61 0 0 0
09/01/2019
12.61
 50 12.61 12.61 12.61 0 0 0
08/01/2019
12.61
 0 12.61 12.61 12.61 0 0 0
07/01/2019
12.61
 220 12.61 12.61 12.61 0 0 0
04/01/2019
12.61
 0 12.61 12.61 12.61 0 0 0
03/01/2019
12.61
 1,600 12.61 12.61 12.61 0 0 0
02/01/2019
12.61
 0 12.61 12.61 12.61 0 0 0
28/12/2018
12.61
 0 12.61 12.61 12.61 0 0 0
27/12/2018
12.61
 0 12.61 12.61 12.61 0 0 0
26/12/2018
12.61
 0 12.61 12.61 12.61 0 0 0
25/12/2018
12.61
 15,200 12.31 12.66 12.61 0 0 0
24/12/2018
12.31
 0 12.31 12.31 12.31 0 0 0
21/12/2018
12.31
 100 10.94 12.31 12.31 0 0 0
20/12/2018
10.94
 100 12.86 12.86 10.94 0 100 -0.0
19/12/2018
12.86
 0 12.86 12.86 12.86 0 0 0
18/12/2018
12.86
 0 12.86 12.86 12.86 0 0 0
17/12/2018
12.86
 800 12.61 12.86 12.86 0 0 0
14/12/2018
12.61
 0 12.61 12.61 12.61 0 0 0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2018
12.61
 620 12.10 12.61 12.61 0 0 0
12/12/2018
12.10
 17,800 12.10 13.90 10.46 0 100 -0.0
11/12/2018
12.10
 0 12.10 12.10 12.10 0 0 0
10/12/2018
12.10
 0 12.10 12.10 12.10 0 0 0
07/12/2018
12.10
 0 12.10 12.10 12.10 0 0 0
06/12/2018
12.10
 100 10.70 12.10 12.10 0 0 0
05/12/2018
10.70
 0 10.70 10.70 10.70 0 0 0
04/12/2018
10.70
 0 10.70 10.70 10.70 0 0 0
03/12/2018
10.70
 100 12.59 12.59 10.70 0 100 -0.0
30/11/2018
12.59
 0 12.59 12.59 12.59 0 0 0
29/11/2018
12.59
 0 12.59 12.59 12.59 0 0 0
28/11/2018
12.59
 0 12.59 12.59 12.59 0 0 0
27/11/2018
12.59
 0 12.59 12.59 12.59 0 0 0
26/11/2018
12.59
 0 12.59 12.59 12.59 0 0 0
23/11/2018
12.59
 1,000 12.59 12.59 12.59 0 0 0
22/11/2018
12.59
 1,000 12.59 12.59 12.59 0 0 0
21/11/2018
12.59
 0 12.59 12.59 12.59 0 0 0
20/11/2018
12.59
 3,000 12.59 12.59 12.59 0 0 0
19/11/2018
12.59
 100 12.78 12.78 12.59 0 0 0
16/11/2018
12.78
 0 12.78 12.78 12.78 0 0 0
15/11/2018
12.78
 100 11.62 12.78 12.78 0 0 0
14/11/2018
11.62
 500 12.73 12.73 11.62 0 0 0
13/11/2018
12.73
 0 13.70 12.73 12.73 0 0 0
12/11/2018
13.70
 5,400 11.96 13.70 12.64 0 0 0
09/11/2018
11.96
 0 11.96 11.96 11.96 0 0 0
08/11/2018
11.96
 0 11.96 11.96 11.96 0 0 0
07/11/2018
11.96
 0 11.96 11.96 11.96 0 0 0
06/11/2018
11.96
 0 11.96 11.96 11.96 0 0 0
05/11/2018
11.96
 100 11.96 11.96 11.96 0 0 0
02/11/2018
11.96
 0 11.96 11.96 11.96 0 0 0
01/11/2018
11.96
 0 11.96 11.96 11.96 0 0 0
31/10/2018
11.96
 5,000 10.41 11.96 11.96 0 0 0
30/10/2018
10.41
 100 12.10 12.10 10.41 0 100 -0.0
29/10/2018
12.10
 100 12.64 12.64 12.10 0 0 0
26/10/2018
12.64
 1,100 12.64 12.64 12.59 0 0 0
25/10/2018
12.64
 0 12.59 12.64 12.64 0 0 0
24/10/2018
12.59
 4,500 12.64 12.64 12.59 0 0 0
23/10/2018
12.64
 2,080 12.64 12.64 12.64 0 0 0
22/10/2018
12.64
 1,000 12.64 12.64 12.64 0 0 0
19/10/2018
12.64
 5,150 12.64 12.64 12.64 0 0 0
18/10/2018
12.64
 0 12.64 12.64 12.64 0 0 0
17/10/2018
12.64
 300 12.59 12.64 12.64 0 0 0
16/10/2018
12.59
 1,000 12.20 12.59 12.59 0 0 0
15/10/2018
12.20
 8,700 12.54 12.54 12.20 8,700 8,700 0
12/10/2018
12.54
 100 12.35 12.54 12.54 0 0 0
11/10/2018
12.35
 200 12.35 12.35 12.35 0 0 0
10/10/2018
12.35
 0 12.35 12.35 12.35 0 0 0
09/10/2018
12.35
 100 12.49 12.49 12.35 0 0 0
08/10/2018
12.49
 2,690 14.38 14.38 12.49 0 0 0
05/10/2018
14.38
 100 12.54 14.38 14.38 0 0 0
04/10/2018
12.54
 1,200 12.59 12.59 12.54 0 0 0
03/10/2018
12.59
 16,700 12.59 12.59 10.70 0 0 0
02/10/2018
12.59
 0 12.59 12.59 12.59 0 0 0
01/10/2018
12.59
 0 12.59 12.59 12.59 0 0 0
28/09/2018
12.59
 1,300 12.59 12.59 12.59 0 0 0
27/09/2018
12.59
 200 12.30 12.59 12.59 0 0 0
26/09/2018
12.30
 3 12.35 12.35 12.30 0 0 0
25/09/2018
12.35
 4,300 11.96 12.35 12.10 0 0 0
24/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
21/09/2018
11.96
 300 11.96 11.96 11.96 0 0 0
20/09/2018
11.96
 30 11.96 11.96 11.96 0 0 0
19/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
18/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |