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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |