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% 4,900 -1,000 -0.0
25.50
26
26
2 tháng
(2026-01-19) 		-2 -7.14% 16,800 0 0.0
25.50
28
26
3 tháng
(2025-12-18) 		0.48 1.89% 31,100 1,100 0.0
25.50
28
26
6 tháng
(2025-09-19) 		0.48 1.89% 64,800 1,200 0.0
24.07
28
26
12 tháng
(2025-03-24) 		1.39 5.66% 161,400 1,000 0.0
22.63
28.23
26
24 tháng
(2024-03-28) 		1.27 5.14% 292,776 1,400 0.0
19.13
28.23
26
36 tháng
(2023-04-03) 		1.57 6.43% 612,707 -33,600 -0.7
15.85
30.48
26
60 tháng
(2021-04-13) 		4.03 18.36% 1,599,795 -105,330 -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)
13/03/2024
23.95
 1 23.95 23.95 23.95 0 0 0
12/03/2024
23.95
 101 23.95 23.95 23.95 0 0 0
11/03/2024
23.09
 106 23.09 23.09 23.09 0 0 0
08/03/2024
23.95
 3,801 23.26 23.95 22.83 0 0 0
07/03/2024
22.83
 2,201 23.95 23.95 22.83 0 0 0
06/03/2024
23.95
 2,601 22.14 23.95 22.06 0 0 0
05/03/2024
25.76
 600 25.76 25.76 25.76 0 0 0
04/03/2024
23.78
 6,901 23.26 25.33 23.26 0 0 0
01/03/2024
23.52
 13,826 24.04 24.13 23.18 0 0 0
29/02/2024
21.02
 200 21.02 21.02 21.02 0 0 0
28/02/2024
18.35
 30,000 18.35 18.35 18.35 0 30,000 -0.6
27/02/2024
15.85
 82,460 21.37 21.37 15.85 0 1,300 -0.0
26/02/2024
18.61
 0 18.61 18.61 18.61 0 0 0
23/02/2024
18.61
 5 18.61 18.61 18.61 0 0 0
22/02/2024
18.61
 100 18.61 18.61 18.61 0 0 0
21/02/2024
21.28
 0 21.28 21.28 21.28 0 0 0
20/02/2024
21.28
 100 21.28 21.28 21.28 0 100 -0.0
19/02/2024
18.53
 100 18.53 18.53 18.53 0 0 0
16/02/2024
21.71
 0 21.71 21.71 21.71 0 0 0
15/02/2024
21.71
 0 21.71 21.71 21.71 0 0 0
07/02/2024
21.71
 100 21.71 21.71 21.71 0 100 -0.0
06/02/2024
20.68
 0 20.68 20.68 20.68 0 0 0
05/02/2024
20.68
 0 20.68 20.68 20.68 0 0 0
02/02/2024
20.68
 0 20.68 20.68 20.68 0 0 0
01/02/2024
20.68
 0 20.68 20.68 20.68 0 0 0
31/01/2024
20.68
 100 20.68 20.68 20.68 0 100 -0.0
30/01/2024
19.04
 100 19.04 19.04 19.04 0 0 0
29/01/2024
21.28
 100 21.28 21.28 21.28 0 0 0
26/01/2024
24.99
 0 24.99 24.99 24.99 0 0 0
25/01/2024
24.99
 200 24.99 24.99 24.99 200 0 0.0
24/01/2024
24.99
 0 24.99 24.99 24.99 0 0 0
23/01/2024
24.99
 0 24.99 24.99 24.99 0 0 0
22/01/2024
24.99
 2,000 24.99 24.99 24.99 0 0 0
19/01/2024
23.26
 0 23.26 23.26 23.26 0 0 0
18/01/2024
23.26
 600 23.26 23.26 23.26 0 0 0
17/01/2024
23.26
 0 23.26 23.26 23.26 0 0 0
16/01/2024
23.26
 0 23.26 23.26 23.26 0 0 0
15/01/2024
23.26
 0 23.26 23.26 23.26 0 0 0
12/01/2024
23.26
 0 23.26 23.26 23.26 0 0 0
11/01/2024
23.26
 0 23.26 23.26 23.26 0 0 0
10/01/2024
23.26
 0 23.26 23.26 23.26 0 0 0
09/01/2024
23.26
 0 23.26 23.26 23.26 0 0 0
08/01/2024
23.26
 200 23.26 23.26 23.26 0 0 0
05/01/2024
24.13
 0 24.13 24.13 24.13 0 0 0
04/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2024
24.13
 0 24.13 24.13 24.13 0 0 0
03/01/2024
24.13
 5,000 24.13 24.13 24.13 0 0 0
02/01/2024
24.29
 0 24.29 24.29 24.29 0 0 0
29/12/2023
25.71
 1,112 24.13 25.71 24.13 100 0 0.0
28/12/2023
24.13
 0 24.13 24.13 24.13 0 0 0
27/12/2023
24.13
 0 24.13 24.13 24.13 0 0 0
26/12/2023
24.13
 23,000 24.54 24.54 24.13 0 0 0
25/12/2023
24.13
 300 24.13 24.13 24.13 0 0 0
22/12/2023
24.96
 0 24.96 24.96 24.96 0 0 0
21/12/2023
24.96
 0 24.96 24.96 24.96 0 0 0
20/12/2023
24.96
 0 24.96 24.96 24.96 0 0 0
19/12/2023
24.96
 700 24.96 24.96 24.96 0 0 0
18/12/2023
25.79
 100 25.79 25.79 25.79 0 0 0
15/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
14/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
13/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
12/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
11/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
08/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
07/12/2023
27.04
 1 27.04 27.04 27.04 0 0 0
06/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
05/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
04/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
01/12/2023
27.04
 0 27.04 27.04 27.04 0 0 0
30/11/2023
27.04
 100 27.04 27.04 27.04 100 0 0.0
29/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
28/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
27/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
24/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
23/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
22/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
21/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
20/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
17/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
16/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
15/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
14/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
13/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
10/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
09/11/2023
24.96
 800 24.96 24.96 24.96 0 0 0
08/11/2023
24.54
 200 24.54 24.54 24.54 0 0 0
07/11/2023
22.46
 0 22.46 22.46 22.46 0 0 0
06/11/2023
22.46
 0 22.46 22.46 22.46 0 0 0
03/11/2023
25.54
 900 26.62 26.62 21.63 0 0 0
31/10/2023
26.62
 400 24.13 26.62 24.96 400 0 0.0
18/10/2023
24.13
 100 24.96 24.96 24.13 100 0 0.0
02/10/2023
24.96
 200 27.79 27.79 24.96 0 0 0
29/09/2023
27.79
 1,300 24.13 27.79 24.96 1,300 0 0.0
22/09/2023
24.13
 1,500 24.54 24.54 24.13 0 0 0
21/09/2023
24.54
 500 24.13 24.54 24.54 0 0 0
19/09/2023
24.13
 10,000 25.54 25.54 24.13 0 0 0
18/09/2023
25.54
 2,000 24.71 25.54 25.54 0 0 0
05/09/2023
24.71
 100 28.95 28.95 24.71 0 0 0
28/08/2023
28.95
 100 25.37 28.95 28.95 0 0 0
25/08/2023
25.37
 300 24.96 25.37 25.37 0 0 0
21/08/2023
24.96
 0 24.96 24.96 24.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |