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% 4,600 -1,000 -0.0
25.50
26
26
2 tháng
(2026-01-16) 		-2 -7.14% 16,500 0 0.0
25.50
28
26
3 tháng
(2025-12-17) 		0.48 1.89% 32,600 1,100 0.0
25.50
28
26
6 tháng
(2025-09-18) 		0.48 1.89% 64,500 1,200 0.0
24.07
28
26
12 tháng
(2025-03-24) 		1.39 5.66% 161,100 1,000 0.0
22.63
28.23
26
24 tháng
(2024-03-27) 		1.27 5.14% 292,576 1,400 0.0
19.13
28.23
26
36 tháng
(2023-04-03) 		1.57 6.43% 612,407 -33,600 -0.7
15.85
30.48
26
60 tháng
(2021-04-12) 		3.97 18.01% 1,599,595 -105,230 -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)
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
28/02/2018
12.11
 8,800 12.28 12.49 12.07 0 0 0
27/02/2018
12.28
 34,700 13.13 13.13 12.24 0 0 0
26/02/2018
13.13
 23,400 13.93 13.93 13.13 0 0 0
23/02/2018
13.93
 36,200 12.37 13.98 12.49 0 0 0
22/02/2018
12.37
 49,374 12.07 12.41 11.90 0 0 0
21/02/2018
12.07
 40,900 11.43 12.07 11.48 0 0 0
13/02/2018
11.43
 4,300 11.77 11.77 11.43 0 0 0
12/02/2018
11.77
 40,900 10.38 11.86 11.43 0 0 0
09/02/2018
10.38
 1,900 10.38 10.38 10.29 300 0 0.0
08/02/2018
10.38
 34,200 10.59 11.35 10.38 0 0 0
07/02/2018
10.59
 200 10.33 10.59 10.59 0 0 0
06/02/2018
10.33
 13,500 10.38 10.38 10.33 0 0 0
05/02/2018
10.38
 2,700 11.05 11.05 10.38 0 0 0
02/02/2018
11.05
 0 11.22 11.05 11.05 0 0 0
01/02/2018
11.22
 4,700 10.38 11.22 10.80 0 0 0
31/01/2018
10.38
 11,600 10.38 11.01 10.38 0 0 0
30/01/2018
10.38
 3,000 10.38 10.38 10.38 0 0 0
29/01/2018
10.38
 5,000 10.59 10.59 10.38 0 0 0
26/01/2018
10.59
 8,700 10.80 10.80 10.38 0 0 0
25/01/2018
10.80
 1,400 10.63 10.80 10.80 0 0 0
24/01/2018
10.63
 800 10.50 10.63 10.59 0 0 0
23/01/2018
10.50
 3,200 10.59 10.59 10.50 0 0 0
22/01/2018
10.59
 5,200 10.38 10.59 10.42 0 0 0
19/01/2018
10.38
 1,200 10.59 10.59 10.38 0 0 0
18/01/2018
10.59
 1,000 10.38 10.59 10.59 0 0 0
17/01/2018
10.38
 0 10.38 10.38 10.38 0 0 0
16/01/2018
10.38
 4,500 10.25 10.38 10.33 0 0 0
15/01/2018
10.25
 3,600 10.38 10.38 10.25 0 0 0
12/01/2018
10.38
 3,000 10.25 10.38 10.33 0 0 0
11/01/2018
10.25
 2,200 10.38 10.38 10.25 200 0 0.0
10/01/2018
10.38
 0 10.38 10.38 10.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |