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
(2026-07-06) 		-1 -3.85% 1,900 0 0
25
26
25.50
2 tháng
(2026-06-04) 		0.44 1.81% 5,700 0 0
24.56
26
25.50
3 tháng
(2026-05-05) 		-0.04 -0.15% 10,800 0 0
23.21
26
25.50
6 tháng
(2026-02-04) 		-0.04 -0.15% 57,200 -2,000 -0.1
23.21
26
25.50
12 tháng
(2025-08-08) 		1.82 7.84% 132,300 400 0.0
23.18
26.96
25.50
24 tháng
(2024-08-13) 		5.95 31.23% 277,463 300 -0.0
19.05
27.18
25.50
36 tháng
(2023-08-21) 		0.97 4.02% 584,592 -34,000 -0.7
15.27
27.88
25.50
60 tháng
(2021-08-30) 		5.43 27.72% 1,357,037 -20,230 -0.3
15.27
30.04
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2023
24.59
 0 24.59 24.59 24.59 0 0 0
10/08/2023
24.59
 0 24.59 24.59 24.59 0 0 0
09/08/2023
24.59
 100 24.59 24.59 24.59 0 0 0
08/08/2023
24.59
 0 24.59 24.59 24.59 0 0 0
07/08/2023
24.59
 0 24.59 24.59 24.59 0 0 0
04/08/2023
24.59
 4,200 24.59 24.59 24.51 0 0 0
03/08/2023
24.59
 7,600 24.59 24.59 24.59 0 0 0
02/08/2023
24.59
 6,700 24.59 24.59 24.59 0 0 0
01/08/2023
24.59
 6,200 26.44 26.44 24.59 0 0 0
31/07/2023
26.44
 10,800 24.59 26.44 24.51 300 0 0.0
28/07/2023
24.59
 10,900 24.51 24.67 24.59 0 0 0
27/07/2023
24.51
 200 24.03 24.51 24.51 0 0 0
26/07/2023
24.03
 200 24.67 24.67 24.03 0 0 0
25/07/2023
24.67
 0 24.67 24.67 24.67 0 0 0
24/07/2023
24.67
 0 24.67 24.67 24.67 0 0 0
21/07/2023
24.67
 0 24.67 24.67 24.67 0 0 0
20/07/2023
24.67
 1,100 24.51 24.67 24.59 0 0 0
19/07/2023
24.51
 3,000 24.43 24.51 24.51 100 0 0.0
18/07/2023
24.43
 1,100 25.64 25.64 24.43 0 0 0
17/07/2023
25.64
 0 25.64 25.64 25.64 0 0 0
14/07/2023
25.64
 0 25.64 25.64 25.64 0 0 0
13/07/2023
25.64
 200 23.79 25.64 25.64 0 0 0
12/07/2023
23.79
 0 23.79 23.79 23.79 0 0 0
11/07/2023
23.79
 0 23.79 23.79 23.79 0 0 0
10/07/2023
23.79
 0 23.79 23.79 23.79 0 0 0
07/07/2023
23.79
 0 23.79 23.79 23.79 0 0 0
06/07/2023
23.79
 0 27.88 23.79 27.88 0 0 0
05/07/2023
27.88
 0 27.88 27.88 27.88 0 0 0
04/07/2023
27.88
 0 27.88 27.88 27.88 0 0 0
03/07/2023
27.88
 0 27.88 27.88 27.88 0 0 0
30/06/2023
27.88
 0 27.88 27.88 27.88 0 0 0
29/06/2023
27.88
 0 27.88 27.88 27.88 0 0 0
28/06/2023
27.88
 0 25.16 27.88 27.88 0 0 0
27/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2023
25.16
 0 25.16 25.16 25.16 100 0 0.0
26/06/2023
25.16
 100 25.00 25.16 25.16 0 0 0
23/06/2023
25.00
 0 25.00 25.00 25.00 0 0 0
22/06/2023
25.00
 0 25.00 25.00 25.00 0 0 0
21/06/2023
25.00
 0 25.00 25.00 25.00 0 0 0
20/06/2023
25.00
 0 25.00 25.00 25.00 0 0 0
19/06/2023
25.00
 0 25.00 25.00 25.00 0 0 0
16/06/2023
25.00
 100 25.00 25.00 25.00 0 0 0
15/06/2023
25.00
 117 29.35 29.35 25.00 0 0 0
14/06/2023
29.35
 0 29.35 29.35 29.35 0 0 0
13/06/2023
29.35
 0 29.35 29.35 29.35 0 0 0
12/06/2023
29.35
 103 25.62 29.35 29.35 0 0 0
09/06/2023
25.62
 100 24.07 25.62 25.62 100 0 0.0
08/06/2023
24.07
 0 24.07 24.07 24.07 0 0 0
07/06/2023
24.07
 0 24.15 24.07 24.07 0 0 0
06/06/2023
24.15
 4,800 24.84 24.84 24.07 0 4,700 -0.1
05/06/2023
24.84
 300 26.79 26.79 24.84 0 300 -0.0
02/06/2023
26.79
 1,191 24.07 26.79 24.07 100 0 0.0
01/06/2023
24.07
 2,705 27.25 27.25 24.07 0 0 0
31/05/2023
27.25
 600 23.76 27.25 27.17 600 0 0.0
30/05/2023
23.76
 0 23.76 23.76 23.76 0 0 0
29/05/2023
23.76
 0 23.76 23.76 23.76 0 0 0
26/05/2023
23.76
 0 23.76 23.76 23.76 0 0 0
25/05/2023
23.76
 0 23.76 23.76 23.76 0 0 0
24/05/2023
23.76
 0 23.76 23.76 23.76 0 0 0
23/05/2023
23.76
 108 27.79 27.79 23.76 0 0 0
22/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
19/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
18/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
17/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
16/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
15/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
12/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
11/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
10/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
09/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
08/05/2023
27.79
 0 27.79 27.79 27.79 0 0 0
05/05/2023
27.79
 0 28.57 27.79 27.79 0 0 0
04/05/2023
28.57
 9 28.57 28.57 27.79 0 0 0
28/04/2023
28.57
 3,100 24.84 28.57 27.17 3,100 0 0.1
27/04/2023
24.84
 0 24.84 24.84 24.84 0 0 0
26/04/2023
24.84
 0 24.84 24.84 24.84 0 0 0
25/04/2023
24.84
 0 24.84 24.84 24.84 0 0 0
24/04/2023
24.84
 1,000 24.84 24.84 24.84 0 0 0
21/04/2023
24.84
 0 24.84 24.84 24.84 0 0 0
20/04/2023
24.84
 3 24.84 24.84 24.84 0 0 0
19/04/2023
24.84
 0 24.84 24.84 24.84 0 0 0
18/04/2023
24.84
 1,000 24.69 24.84 24.84 0 0 0
17/04/2023
24.69
 100 24.46 24.69 24.69 0 0 0
14/04/2023
24.46
 78 24.46 24.46 24.46 0 0 0
13/04/2023
24.46
 0 24.46 24.46 24.46 0 0 0
12/04/2023
24.46
 0 24.46 24.46 24.46 0 0 0
11/04/2023
24.46
 0 24.46 24.46 24.46 0 0 0
10/04/2023
24.46
 0 24.46 24.46 24.46 0 0 0
07/04/2023
24.46
 1 24.46 24.46 24.46 0 0 0
06/04/2023
24.46
 1,100 25.85 25.85 24.46 0 0 0
05/04/2023
25.85
 0 25.85 25.85 23.52 0 0 0
04/04/2023
25.85
 0 23.52 25.85 23.52 0 0 0
03/04/2023
23.52
 0 25.85 23.52 23.52 0 0 0
31/03/2023
25.85
 1,100 22.52 25.85 23.29 100 0 0.0
30/03/2023
22.52
 0 22.52 22.52 22.52 0 0 0
29/03/2023
22.52
 100 25.78 25.78 22.52 0 0 0
28/03/2023
25.78
 0 26.40 25.78 25.78 0 0 0
27/03/2023
26.40
 0 25.78 26.40 25.78 0 0 0
24/03/2023
25.78
 0 26.40 25.78 25.78 0 0 0
23/03/2023
26.40
 0 26.40 26.40 25.78 0 0 0
22/03/2023
26.40
 1,000 23.60 26.40 20.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |