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
(2026-05-19) 		-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
(2026-03-20) 		-0.50 -1.92% 18,200 -1,000 -0.0
24.10
26
25.50
6 tháng
(2025-12-22) 		-0.02 -0.07% 67,800 100 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
(2024-06-28) 		6.37 33.31% 284,720 300 -0.0
19.13
28.23
25.50
36 tháng
(2023-07-04) 		-3.45 -11.92% 635,792 -33,600 -0.7
15.85
28.95
25.50
60 tháng
(2021-07-14) 		5.47 27.30% 1,399,257 -18,830 -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)
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
18/08/2023
24.96
 0 24.96 24.96 24.96 0 0 0
17/08/2023
24.96
 0 24.96 24.96 24.96 0 0 0
16/08/2023
24.96
 0 24.96 24.96 24.96 0 0 0
15/08/2023
24.96
 0 24.96 24.96 24.96 0 0 0
14/08/2023
24.96
 1,000 25.54 25.54 24.96 0 0 0
11/08/2023
25.54
 0 25.54 25.54 25.54 0 0 0
10/08/2023
25.54
 0 25.54 25.54 25.54 0 0 0
09/08/2023
25.54
 100 25.54 25.54 25.54 0 0 0
08/08/2023
25.54
 0 25.54 25.54 25.54 0 0 0
07/08/2023
25.54
 0 25.54 25.54 25.54 0 0 0
04/08/2023
25.54
 4,200 25.54 25.54 25.46 0 0 0
03/08/2023
25.54
 7,600 25.54 25.54 25.54 0 0 0
02/08/2023
25.54
 6,700 25.54 25.54 25.54 0 0 0
01/08/2023
25.54
 6,200 27.45 27.45 25.54 0 0 0
31/07/2023
27.45
 10,800 25.54 27.45 25.46 300 0 0.0
28/07/2023
25.54
 10,900 25.46 25.62 25.54 0 0 0
27/07/2023
25.46
 200 24.96 25.46 25.46 0 0 0
26/07/2023
24.96
 200 25.62 25.62 24.96 0 0 0
25/07/2023
25.62
 0 25.62 25.62 25.62 0 0 0
24/07/2023
25.62
 0 25.62 25.62 25.62 0 0 0
21/07/2023
25.62
 0 25.62 25.62 25.62 0 0 0
20/07/2023
25.62
 1,100 25.46 25.62 25.54 0 0 0
19/07/2023
25.46
 3,000 25.37 25.46 25.46 100 0 0.0
18/07/2023
25.37
 1,100 26.62 26.62 25.37 0 0 0
17/07/2023
26.62
 0 26.62 26.62 26.62 0 0 0
14/07/2023
26.62
 0 26.62 26.62 26.62 0 0 0
13/07/2023
26.62
 200 24.71 26.62 26.62 0 0 0
12/07/2023
24.71
 0 24.71 24.71 24.71 0 0 0
11/07/2023
24.71
 0 24.71 24.71 24.71 0 0 0
10/07/2023
24.71
 0 24.71 24.71 24.71 0 0 0
07/07/2023
24.71
 0 24.71 24.71 24.71 0 0 0
06/07/2023
24.71
 0 28.95 24.71 28.95 0 0 0
05/07/2023
28.95
 0 28.95 28.95 28.95 0 0 0
04/07/2023
28.95
 0 28.95 28.95 28.95 0 0 0
03/07/2023
28.95
 0 28.95 28.95 28.95 0 0 0
30/06/2023
28.95
 0 28.95 28.95 28.95 0 0 0
29/06/2023
28.95
 0 28.95 28.95 28.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |