CTCP Xây dựng Số 3 Hải Phòng (hc3)

25
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
(2026-07-01) 		-1 -3.85% 1,900 0 0
25
26
25
2 tháng
(2026-06-01) 		1.79 7.72% 6,700 0 0
23.21
26
25
3 tháng
(2026-05-04) 		-0.04 -0.15% 12,600 0 0
23.21
26
25
6 tháng
(2026-02-02) 		-0.52 -2.03% 58,600 -1,000 -0.0
23.21
26
25
12 tháng
(2025-08-05) 		-0.13 -0.52% 144,600 400 0.0
23.18
26.96
25
24 tháng
(2024-08-12) 		5.95 31.23% 277,463 300 -0.0
19.05
27.18
25
36 tháng
(2023-08-16) 		0.97 4.02% 584,592 -34,000 -0.7
15.27
27.88
25
60 tháng
(2021-08-26) 		5.35 27.26% 1,357,237 -20,230 -0.3
15.27
30.04
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2018
12.17
 1,000 12.17 12.17 12.17 0 0 0
19/10/2018
12.17
 5,150 12.17 12.17 12.17 0 0 0
18/10/2018
12.17
 0 12.17 12.17 12.17 0 0 0
17/10/2018
12.17
 300 12.12 12.17 12.17 0 0 0
16/10/2018
12.12
 1,000 11.75 12.12 12.12 0 0 0
15/10/2018
11.75
 8,700 12.08 12.08 11.75 8,700 8,700 0
12/10/2018
12.08
 100 11.89 12.08 12.08 0 0 0
11/10/2018
11.89
 200 11.89 11.89 11.89 0 0 0
10/10/2018
11.89
 0 11.89 11.89 11.89 0 0 0
09/10/2018
11.89
 100 12.03 12.03 11.89 0 0 0
08/10/2018
12.03
 2,690 13.85 13.85 12.03 0 0 0
05/10/2018
13.85
 100 12.08 13.85 13.85 0 0 0
04/10/2018
12.08
 1,200 12.12 12.12 12.08 0 0 0
03/10/2018
12.12
 16,700 12.12 12.12 10.30 0 0 0
02/10/2018
12.12
 0 12.12 12.12 12.12 0 0 0
01/10/2018
12.12
 0 12.12 12.12 12.12 0 0 0
28/09/2018
12.12
 1,300 12.12 12.12 12.12 0 0 0
27/09/2018
12.12
 200 11.84 12.12 12.12 0 0 0
26/09/2018
11.84
 3 11.89 11.89 11.84 0 0 0
25/09/2018
11.89
 4,300 11.52 11.89 11.66 0 0 0
24/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
21/09/2018
11.52
 300 11.52 11.52 11.52 0 0 0
20/09/2018
11.52
 30 11.52 11.52 11.52 0 0 0
19/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
18/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
17/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
14/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
13/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
12/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
11/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
10/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
07/09/2018
11.52
 0 11.52 11.52 11.52 0 0 0
06/09/2018
11.52
 900 11.42 11.52 11.52 0 0 0
05/09/2018
11.42
 3,300 11.52 11.52 11.19 0 0 0
04/09/2018
11.52
 0 11.56 11.52 11.52 0 0 0
31/08/2018
11.56
 810 11.47 11.56 11.47 0 0 0
30/08/2018
11.47
 1,000 11.66 11.66 11.47 0 0 0
29/08/2018
11.66
 5,000 11.84 11.84 11.66 500 0 0.0
28/08/2018
11.84
 420 11.66 11.84 11.42 100 0 0
27/08/2018
11.66
 1,110 11.42 11.66 11.47 0 0 0
24/08/2018
11.42
 0 11.42 11.42 11.42 0 0 0
23/08/2018
11.42
 750 11.42 11.42 11.42 700 0 0.0
22/08/2018
11.42
 1,000 11.42 11.42 11.42 1,000 0 0.0
21/08/2018
11.42
 0 11.42 11.42 11.42 0 0 0
20/08/2018
11.42
 6,400 11.19 11.42 11.42 6,400 0 0.2
17/08/2018
11.19
 10 11.19 11.19 11.19 0 0 0
16/08/2018
11.19
 2,300 11.10 11.19 11.19 0 0 0
15/08/2018
11.10
 2,500 11.24 11.24 11.00 0 0 0
14/08/2018
11.24
 1,000 11.24 11.24 11.24 0 0 0
13/08/2018
11.24
 600 11.19 11.24 11.19 0 0 0
10/08/2018
11.19
 4,300 11.19 11.19 11.00 0 0 0
09/08/2018
11.19
 0 11.19 11.19 11.19 0 0 0
08/08/2018
11.19
 0 11.19 11.19 11.19 0 0 0
07/08/2018
11.19
 1,000 11.10 11.19 11.19 0 0 0
06/08/2018
11.10
 0 11.10 11.10 11.10 0 0 0
03/08/2018
11.10
 1,300 11.05 11.10 11.10 0 0 0
02/08/2018
11.05
 0 11.10 11.05 11.05 0 0 0
01/08/2018
11.10
 3,500 11.89 11.89 11.00 1,700 0 0.0
31/07/2018
11.89
 0 11.89 11.89 11.89 0 0 0
30/07/2018
11.89
 0 11.89 11.89 11.89 0 0 0
27/07/2018
11.89
 100 10.96 11.89 11.89 0 0 0
26/07/2018
10.96
 0 10.96 10.96 10.96 0 0 0
25/07/2018
10.96
 0 10.96 10.96 10.96 0 0 0
24/07/2018
10.96
 600 10.77 10.96 10.96 0 0 0
23/07/2018
10.77
 0 10.77 10.77 10.77 0 0 0
20/07/2018
10.77
 0 10.68 10.77 10.77 0 0 0
19/07/2018
10.68
 7,000 10.58 10.77 10.68 5,000 0 0.1
18/07/2018
10.58
 1,000 9.98 10.63 10.58 400 0 0.0
17/07/2018
9.98
 100 11.66 11.66 9.98 0 100 -0.0
16/07/2018
11.66
 300 10.91 11.66 11.66 0 0 0
13/07/2018
10.91
 0 10.91 10.91 10.91 0 0 0
12/07/2018
10.91
 0 10.96 10.91 10.91 0 0 0
11/07/2018
10.96
 3,500 10.72 10.96 10.72 500 0 0.0
10/07/2018
10.72
 4,200 10.68 10.72 10.72 0 0 0
09/07/2018
10.68
 12,100 10.63 10.68 10.68 0 0 0
06/07/2018
10.63
 4,100 10.54 10.68 10.63 0 0 0
05/07/2018
10.54
 4,300 10.68 10.68 10.54 1,700 0 0.0
04/07/2018
10.68
 3,300 10.54 10.68 10.68 1,300 0 0.0
03/07/2018
10.54
 8,800 11.10 11.10 10.54 5,100 0 0.1
02/07/2018
11.10
 12,900 10.68 11.10 10.68 2,600 0 0.1
29/06/2018
10.68
 5,200 10.91 10.91 10.68 1,300 0 0.0
28/06/2018
10.91
 5,300 10.63 10.91 10.49 1,700 0 0.0
27/06/2018
10.63
 2,700 10.26 10.63 10.49 300 0 0.0
26/06/2018
10.26
 500 10.77 10.77 10.26 0 0 0
25/06/2018
10.77
 0 10.77 10.77 10.77 0 0 0
22/06/2018
10.77
 200 10.72 10.77 10.77 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
10.72
 600 10.77 10.77 10.72 200 0 0.0
20/06/2018
10.77
 34,000 10.85 10.85 10.24 200 6,500 -0.2
19/06/2018
10.85
 3,700 10.81 10.89 10.68 0 0 0
18/06/2018
10.81
 4,100 10.64 10.97 10.81 0 0 0
15/06/2018
10.64
 3,100 10.64 10.64 10.64 0 0 0
14/06/2018
10.64
 100 10.60 10.64 10.64 0 0 0
13/06/2018
10.60
 3,400 10.68 10.68 10.60 0 0 0
12/06/2018
10.68
 3,400 10.68 10.73 10.60 200 0 0
11/06/2018
10.68
 3,500 11.26 11.26 10.68 0 0 0
08/06/2018
11.26
 100 10.68 11.26 11.26 0 0 0
07/06/2018
10.68
 3,700 11.30 11.30 10.68 0 0 0
06/06/2018
11.30
 0 11.30 11.30 11.30 0 0 0
05/06/2018
11.30
 100 10.60 11.30 11.30 0 0 0
04/06/2018
10.60
 0 10.60 10.60 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |