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)
17/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
14/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
13/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
12/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
11/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
10/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
07/09/2018
11.96
 0 11.96 11.96 11.96 0 0 0
06/09/2018
11.96
 900 11.86 11.96 11.96 0 0 0
05/09/2018
11.86
 3,300 11.96 11.96 11.62 0 0 0
04/09/2018
11.96
 0 12.01 11.96 11.96 0 0 0
31/08/2018
12.01
 810 11.91 12.01 11.91 0 0 0
30/08/2018
11.91
 1,000 12.10 12.10 11.91 0 0 0
29/08/2018
12.10
 5,000 12.30 12.30 12.10 500 0 0.0
28/08/2018
12.30
 420 12.10 12.30 11.86 100 0 0
27/08/2018
12.10
 1,110 11.86 12.10 11.91 0 0 0
24/08/2018
11.86
 0 11.86 11.86 11.86 0 0 0
23/08/2018
11.86
 750 11.86 11.86 11.86 700 0 0.0
22/08/2018
11.86
 1,000 11.86 11.86 11.86 1,000 0 0.0
21/08/2018
11.86
 0 11.86 11.86 11.86 0 0 0
20/08/2018
11.86
 6,400 11.62 11.86 11.86 6,400 0 0.2
17/08/2018
11.62
 10 11.62 11.62 11.62 0 0 0
16/08/2018
11.62
 2,300 11.52 11.62 11.62 0 0 0
15/08/2018
11.52
 2,500 11.67 11.67 11.43 0 0 0
14/08/2018
11.67
 1,000 11.67 11.67 11.67 0 0 0
13/08/2018
11.67
 600 11.62 11.67 11.62 0 0 0
10/08/2018
11.62
 4,300 11.62 11.62 11.43 0 0 0
09/08/2018
11.62
 0 11.62 11.62 11.62 0 0 0
08/08/2018
11.62
 0 11.62 11.62 11.62 0 0 0
07/08/2018
11.62
 1,000 11.52 11.62 11.62 0 0 0
06/08/2018
11.52
 0 11.52 11.52 11.52 0 0 0
03/08/2018
11.52
 1,300 11.47 11.52 11.52 0 0 0
02/08/2018
11.47
 0 11.52 11.47 11.47 0 0 0
01/08/2018
11.52
 3,500 12.35 12.35 11.43 1,700 0 0.0
31/07/2018
12.35
 0 12.35 12.35 12.35 0 0 0
30/07/2018
12.35
 0 12.35 12.35 12.35 0 0 0
27/07/2018
12.35
 100 11.38 12.35 12.35 0 0 0
26/07/2018
11.38
 0 11.38 11.38 11.38 0 0 0
25/07/2018
11.38
 0 11.38 11.38 11.38 0 0 0
24/07/2018
11.38
 600 11.18 11.38 11.38 0 0 0
23/07/2018
11.18
 0 11.18 11.18 11.18 0 0 0
20/07/2018
11.18
 0 11.09 11.18 11.18 0 0 0
19/07/2018
11.09
 7,000 10.99 11.18 11.09 5,000 0 0.1
18/07/2018
10.99
 1,000 10.36 11.04 10.99 400 0 0.0
17/07/2018
10.36
 100 12.10 12.10 10.36 0 100 -0.0
16/07/2018
12.10
 300 11.33 12.10 12.10 0 0 0
13/07/2018
11.33
 0 11.33 11.33 11.33 0 0 0
12/07/2018
11.33
 0 11.38 11.33 11.33 0 0 0
11/07/2018
11.38
 3,500 11.14 11.38 11.14 500 0 0.0
10/07/2018
11.14
 4,200 11.09 11.14 11.14 0 0 0
09/07/2018
11.09
 12,100 11.04 11.09 11.09 0 0 0
06/07/2018
11.04
 4,100 10.94 11.09 11.04 0 0 0
05/07/2018
10.94
 4,300 11.09 11.09 10.94 1,700 0 0.0
04/07/2018
11.09
 3,300 10.94 11.09 11.09 1,300 0 0.0
03/07/2018
10.94
 8,800 11.52 11.52 10.94 5,100 0 0.1
02/07/2018
11.52
 12,900 11.09 11.52 11.09 2,600 0 0.1
29/06/2018
11.09
 5,200 11.33 11.33 11.09 1,300 0 0.0
28/06/2018
11.33
 5,300 11.04 11.33 10.89 1,700 0 0.0
27/06/2018
11.04
 2,700 10.65 11.04 10.89 300 0 0.0
26/06/2018
10.65
 500 11.18 11.18 10.65 0 0 0
25/06/2018
11.18
 0 11.18 11.18 11.18 0 0 0
22/06/2018
11.18
 200 11.14 11.18 11.18 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/06/2018
11.14
 600 11.18 11.18 11.14 200 0 0.0
20/06/2018
11.18
 34,000 11.26 11.26 10.63 200 6,500 -0.2
19/06/2018
11.26
 3,700 11.22 11.31 11.10 0 0 0
18/06/2018
11.22
 4,100 11.05 11.39 11.22 0 0 0
15/06/2018
11.05
 3,100 11.05 11.05 11.05 0 0 0
14/06/2018
11.05
 100 11.01 11.05 11.05 0 0 0
13/06/2018
11.01
 3,400 11.10 11.10 11.01 0 0 0
12/06/2018
11.10
 3,400 11.10 11.14 11.01 200 0 0
11/06/2018
11.10
 3,500 11.69 11.69 11.10 0 0 0
08/06/2018
11.69
 100 11.10 11.69 11.69 0 0 0
07/06/2018
11.10
 3,700 11.73 11.73 11.10 0 0 0
06/06/2018
11.73
 0 11.73 11.73 11.73 0 0 0
05/06/2018
11.73
 100 11.01 11.73 11.73 0 0 0
04/06/2018
11.01
 0 11.01 11.01 11.01 0 0 0
01/06/2018
11.01
 1,000 10.97 11.01 11.01 0 0 0
31/05/2018
10.97
 0 11.82 10.97 10.97 0 0 0
30/05/2018
11.82
 3,300 11.01 11.82 10.88 0 0 0
29/05/2018
11.01
 7,300 11.01 11.01 10.84 300 0 0.0
28/05/2018
11.01
 10,500 11.18 11.18 11.01 200 0 0
25/05/2018
11.18
 7,300 11.22 11.22 11.18 0 0 0
24/05/2018
11.22
 5,200 11.22 11.26 11.14 0 0 0
23/05/2018
11.22
 2,200 11.14 11.22 11.22 0 0 0
22/05/2018
11.14
 8,000 11.43 11.43 11.14 0 0 0
21/05/2018
11.43
 6,000 11.48 11.48 11.22 0 0 0
18/05/2018
11.48
 1,300 11.43 11.48 11.22 0 0 0
17/05/2018
11.43
 1,100 11.77 11.77 11.22 0 0 0
16/05/2018
11.77
 1,100 12.07 12.07 10.80 0 0 0
15/05/2018
12.07
 700 12.87 12.87 11.43 0 0 0
14/05/2018
12.87
 4,700 11.14 12.87 11.43 0 0 0
11/05/2018
11.14
 6,200 11.22 11.26 11.14 0 0 0
10/05/2018
11.22
 4,700 11.22 11.43 11.22 0 0 0
09/05/2018
11.22
 8,000 11.43 11.43 11.22 0 0 0
08/05/2018
11.43
 300 11.43 11.43 11.43 0 0 0
07/05/2018
11.43
 1,000 11.56 11.56 11.43 200 0 0
04/05/2018
11.56
 200 11.43 11.56 11.43 0 0 0
03/05/2018
11.43
 5,600 11.65 11.65 11.43 0 0 0
02/05/2018
11.65
 0 11.65 11.65 11.65 0 0 0
27/04/2018
11.65
 100 10.80 11.65 11.65 0 0 0
26/04/2018
10.80
 3,000 11.43 11.43 10.80 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |