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
(2026-08-18) 		-0.20 -0.79% 20,200 500 0.0
25
27
25
2 tháng
(2026-07-20) 		-1 -3.85% 38,700 1,000 0.0
25
27
25
3 tháng
(2026-06-19) 		0.44 1.81% 38,900 1,000 0.0
24.56
27
25
6 tháng
(2026-03-23) 		-0.04 -0.15% 57,400 1,000 0.0
23.21
27
25
12 tháng
(2025-09-22) 		0.43 1.74% 143,700 1,700 0.0
23.18
27
25
24 tháng
(2024-09-27) 		1.73 7.41% 293,603 1,400 0.0
21.55
27.18
25
36 tháng
(2023-10-03) 		0.97 4.02% 601,130 -34,200 -0.7
15.27
27.18
25
60 tháng
(2021-10-13) 		3.65 17.08% 1,334,794 -26,830 -0.5
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)
15/11/2018
12.31
 100 11.19 12.31 12.31 0 0 0
14/11/2018
11.19
 500 12.26 12.26 11.19 0 0 0
13/11/2018
12.26
 0 13.19 12.26 12.26 0 0 0
12/11/2018
13.19
 5,400 11.52 13.19 12.17 0 0 0
09/11/2018
11.52
 0 11.52 11.52 11.52 0 0 0
08/11/2018
11.52
 0 11.52 11.52 11.52 0 0 0
07/11/2018
11.52
 0 11.52 11.52 11.52 0 0 0
06/11/2018
11.52
 0 11.52 11.52 11.52 0 0 0
05/11/2018
11.52
 100 11.52 11.52 11.52 0 0 0
02/11/2018
11.52
 0 11.52 11.52 11.52 0 0 0
01/11/2018
11.52
 0 11.52 11.52 11.52 0 0 0
31/10/2018
11.52
 5,000 10.02 11.52 11.52 0 0 0
30/10/2018
10.02
 100 11.66 11.66 10.02 0 100 -0.0
29/10/2018
11.66
 100 12.17 12.17 11.66 0 0 0
26/10/2018
12.17
 1,100 12.17 12.17 12.12 0 0 0
25/10/2018
12.17
 0 12.12 12.17 12.17 0 0 0
24/10/2018
12.12
 4,500 12.17 12.17 12.12 0 0 0
23/10/2018
12.17
 2,080 12.17 12.17 12.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |