CTCP Xây dựng Số 3 Hải Phòng (hc3)

25.50
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
(2026-05-18) 		-0.50 -1.92% 4,700 0 0
24.10
26
25.50
2 tháng
(2026-04-20) 		-0.50 -1.92% 10,500 0 0
24.10
26
25.50
3 tháng
(2026-03-19) 		-0.50 -1.92% 38,200 -1,000 -0.0
24.10
26
25.50
6 tháng
(2025-12-19) 		-0.02 -0.07% 69,300 100 0.0
24.10
28
25.50
12 tháng
(2025-06-23) 		-0.50 -1.92% 179,800 -500 -0.0
22.63
28
25.50
24 tháng
(2024-06-27) 		6.37 33.31% 284,720 300 -0.0
19.13
28.23
25.50
36 tháng
(2023-07-03) 		-3.45 -11.92% 635,792 -33,600 -0.7
15.85
28.95
25.50
60 tháng
(2021-07-13) 		5.39 26.83% 1,405,057 -18,730 -0.2
15.85
31.20
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |