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)
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
09/01/2018
10.38
 6,800 10.38 10.38 10.38 0 0 0
08/01/2018
10.38
 2,200 10.38 11.01 10.38 0 0 0
05/01/2018
10.38
 0 10.59 10.38 10.38 0 0 0
04/01/2018
10.59
 5,300 10.59 10.93 10.38 0 0 0
03/01/2018
10.59
 1,100 10.59 10.59 10.59 0 0 0
02/01/2018
10.59
 1,000 11.01 11.01 10.59 0 0 0
29/12/2017
11.01
 100 10.38 11.01 11.01 0 0 0
28/12/2017
10.38
 5,000 10.38 10.38 10.38 0 0 0
27/12/2017
10.38
 4,100 10.59 10.59 10.38 200 0 0.0
26/12/2017
10.59
 0 10.59 10.59 10.59 0 0 0
25/12/2017
10.59
 0 10.59 10.59 10.59 0 0 0
22/12/2017
10.59
 900 11.01 11.01 10.59 0 0 0
21/12/2017
11.01
 0 11.01 11.01 11.01 0 0 0
20/12/2017
11.01
 0 11.22 11.01 11.01 0 0 0
19/12/2017
11.22
 3,100 10.63 11.22 10.59 0 0 0
18/12/2017
10.63
 0 10.59 10.63 10.63 0 0 0
15/12/2017
10.59
 1,500 10.67 10.67 10.59 0 0 0
14/12/2017
10.67
 200 10.80 10.80 10.67 0 0 0
13/12/2017
10.80
 500 10.42 10.80 10.59 0 0 0
12/12/2017
10.42
 1,100 10.46 10.50 10.42 0 0 0
11/12/2017
10.46
 3,100 10.59 10.59 10.46 0 0 0
08/12/2017
10.59
 6,200 10.80 10.80 10.59 0 0 0
07/12/2017
10.80
 100 10.50 10.80 10.80 0 0 0
06/12/2017
10.50
 1,300 10.38 10.59 10.50 0 0 0
05/12/2017
10.38
 2,000 10.67 10.67 10.38 0 0 0
04/12/2017
10.67
 5,400 10.80 10.80 10.67 0 0 0
01/12/2017
10.80
 1,300 10.38 10.80 10.42 0 0 0
30/11/2017
10.38
 400 10.67 10.67 10.38 200 0 0.0
29/11/2017
10.67
 0 10.71 10.67 10.67 0 0 0
28/11/2017
10.71
 3,800 10.59 10.71 10.67 0 0 0
27/11/2017
10.59
 300 10.16 10.59 10.59 0 0 0
24/11/2017
10.16
 1,000 10.59 10.59 10.16 0 0 0
23/11/2017
10.59
 5,100 10.59 10.80 10.59 0 0 0
22/11/2017
10.59
 2,100 10.59 10.80 10.59 0 0 0
21/11/2017
10.59
 1,200 10.84 10.84 10.59 0 0 0
20/11/2017
10.84
 0 10.84 10.84 10.84 0 0 0
17/11/2017
10.84
 0 10.93 10.84 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |