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
(2026-04-01) 		0 0% 2,400 -1,000 -0.0
26
26
26
2 tháng
(2026-03-02) 		0.50 1.96% 32,100 -2,000 -0.1
25.50
26
26
3 tháng
(2026-02-02) 		-0.50 -1.89% 46,000 -1,000 -0.0
25.50
26.50
26
6 tháng
(2025-11-03) 		0.48 1.89% 81,300 100 0.0
25.50
28
26
12 tháng
(2025-05-06) 		1.11 4.48% 172,300 0 -0.0
22.63
28
26
24 tháng
(2024-05-13) 		1.96 8.15% 292,585 300 -0.0
19.13
28.23
26
36 tháng
(2023-05-17) 		-2.86 -9.92% 635,516 -37,700 -0.8
15.85
30.48
26
60 tháng
(2021-05-27) 		5.14 24.65% 1,512,073 -68,030 -1.7
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)
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
24/04/2018
11.43
 1,600 11.43 11.43 11.43 1,600 0 0.0
23/04/2018
11.43
 12,000 11.82 11.82 11.01 0 0 0
20/04/2018
11.82
 11,700 11.65 11.86 11.48 2,800 3,000 -0.0
19/04/2018
11.65
 25,100 11.65 11.82 11.65 200 0 0.0
18/04/2018
11.65
 7,500 11.69 11.69 11.65 1,000 0 0.0
17/04/2018
11.69
 2,700 11.90 11.90 11.65 0 0 0
16/04/2018
11.90
 2,700 11.86 11.90 11.65 0 0 0
13/04/2018
11.86
 10,300 11.77 12.07 11.73 0 0 0
12/04/2018
11.77
 8,900 11.86 12.03 11.77 100 0 0.0
11/04/2018
11.86
 3,400 11.86 12.07 11.69 0 0 0
10/04/2018
11.86
 14,600 11.94 11.94 11.77 0 0 0
09/04/2018
11.94
 700 11.90 11.98 11.86 0 0 0
06/04/2018
11.90
 7,300 11.90 12.20 11.86 0 0 0
05/04/2018
11.90
 9,000 11.86 11.98 11.65 0 0 0
04/04/2018
11.86
 12,000 11.86 12.32 11.86 0 0 0
03/04/2018
11.86
 28,300 11.86 11.90 11.73 200 0 0.0
02/04/2018
11.86
 15,400 11.82 12.03 11.77 8,400 0 0.2
30/03/2018
11.82
 8,700 11.86 12.03 11.82 0 0 0
29/03/2018
11.86
 7,200 11.86 12.03 11.69 0 0 0
28/03/2018
11.86
 6,400 11.86 11.90 11.86 0 0 0
27/03/2018
11.86
 8,700 11.86 11.86 11.77 0 0 0
26/03/2018
11.86
 1,900 11.86 12.24 11.86 0 0 0
23/03/2018
11.86
 1,000 11.65 11.86 11.82 0 0 0
22/03/2018
11.65
 2,000 11.43 11.65 11.65 0 0 0
21/03/2018
11.43
 10,600 12.07 12.07 11.43 0 1,700 -0.0
20/03/2018
12.07
 2,000 11.86 12.07 12.07 0 0 0
19/03/2018
11.86
 2,700 12.07 12.07 11.86 0 0 0
16/03/2018
12.07
 100 11.77 12.07 12.07 0 0 0
15/03/2018
11.77
 7,200 11.77 11.77 11.77 500 0 0.0
14/03/2018
11.77
 3,200 11.82 11.82 11.77 3,200 0 0.1
13/03/2018
11.82
 8,020 11.98 11.98 11.60 0 0 0
12/03/2018
11.98
 2,200 11.98 11.98 11.86 0 0 0
09/03/2018
11.98
 11,300 12.58 12.58 11.86 1,400 0 0.0
08/03/2018
12.58
 800 11.86 12.58 12.58 0 0 0
07/03/2018
11.86
 16,554 12.45 12.70 11.86 0 0 0
06/03/2018
12.45
 10,600 12.45 12.49 11.65 0 0 0
05/03/2018
12.45
 8,700 11.56 12.62 11.86 0 0 0
02/03/2018
11.56
 4,800 12.28 12.28 11.48 0 0 0
01/03/2018
12.28
 5,300 12.11 12.28 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |