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) 		-0.50 -1.92% 2,400 500 0
25
26
25.50
2 tháng
(2026-06-05) 		0.94 3.85% 6,200 500 0
24.56
26
25.50
3 tháng
(2026-05-06) 		0.46 1.85% 11,300 500 0
23.21
26
25.50
6 tháng
(2026-02-05) 		0.46 1.85% 57,700 -1,500 -0.1
23.21
26
25.50
12 tháng
(2025-08-11) 		2.32 10% 132,800 900 0.0
23.18
26.96
25.50
24 tháng
(2024-08-14) 		3.95 18.33% 277,963 800 -0.0
21.55
27.18
25.50
36 tháng
(2023-08-21) 		1.47 6.10% 585,092 -33,500 -0.7
15.27
27.88
25.50
60 tháng
(2021-08-30) 		5.93 30.27% 1,357,537 -19,730 -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)
22/03/2023
26.40
 1,000 23.60 26.40 20.26 0 0 0
21/03/2023
23.60
 121 20.57 23.60 23.60 0 0 0
20/03/2023
20.57
 100 21.12 21.12 20.57 0 0 0
17/03/2023
21.12
 500 24.84 24.84 21.12 0 0 0
16/03/2023
24.84
 300 24.84 24.84 24.84 0 0 0
15/03/2023
24.84
 400 25.62 27.17 24.84 0 0 0
14/03/2023
25.62
 100 24.07 25.62 25.62 0 0 0
13/03/2023
24.07
 300 24.84 24.84 24.07 0 0 0
10/03/2023
24.84
 5,500 24.84 24.84 24.84 0 0 0
09/03/2023
24.84
 1,100 23.68 24.84 24.84 0 0 0
08/03/2023
23.68
 0 23.68 23.68 23.68 0 0 0
07/03/2023
23.68
 100 23.29 23.68 23.68 100 0 0.0
06/03/2023
23.29
 0 23.29 23.29 23.29 0 0 0
03/03/2023
23.29
 100 25.00 25.00 23.29 0 0 0
02/03/2023
25.00
 0 25.00 25.00 25.00 0 0 0
01/03/2023
25.00
 0 26.40 25.00 25.00 0 0 0
28/02/2023
26.40
 900 24.69 26.40 24.69 600 0 0.0
27/02/2023
24.69
 0 24.69 24.69 24.69 0 0 0
24/02/2023
24.69
 0 24.69 24.69 24.69 0 0 0
23/02/2023
24.69
 0 24.69 24.69 24.69 0 0 0
22/02/2023
24.69
 0 24.46 24.69 24.69 0 0 0
21/02/2023
24.46
 1,011 25.23 25.23 24.46 0 0 0
20/02/2023
25.23
 300 25.23 25.23 25.23 0 0 0
17/02/2023
25.23
 0 25.23 25.23 25.23 0 0 0
16/02/2023
25.23
 0 25.23 25.23 25.23 0 0 0
15/02/2023
25.23
 100 24.84 25.23 25.23 0 0 0
14/02/2023
24.84
 0 24.84 24.84 24.84 0 0 0
13/02/2023
24.84
 500 25.16 25.16 24.84 0 0 0
10/02/2023
25.16
 0 25.23 25.16 25.23 0 0 0
09/02/2023
25.23
 400 24.84 25.23 24.84 0 0 0
08/02/2023
24.84
 200 26.94 26.94 24.84 0 0 0
07/02/2023
26.94
 0 26.94 26.94 26.94 0 0 0
06/02/2023
26.94
 0 26.94 26.94 26.94 0 0 0
03/02/2023
26.94
 0 26.94 26.94 26.94 0 0 0
02/02/2023
26.94
 0 26.94 26.94 26.94 0 0 0
01/02/2023
26.94
 0 27.17 26.94 27.17 0 0 0
31/01/2023
27.17
 300 25.85 27.17 26.79 300 0 0.0
30/01/2023
25.85
 0 25.85 25.85 25.85 0 0 0
27/01/2023
25.85
 0 25.85 25.85 25.85 0 0 0
19/01/2023
25.85
 0 25.85 25.85 25.85 0 0 0
18/01/2023
25.85
 0 25.85 25.85 25.85 0 0 0
17/01/2023
25.85
 0 25.85 25.85 25.85 0 0 0
16/01/2023
25.85
 200 22.52 25.85 25.85 0 0 0
13/01/2023
22.52
 0 22.52 22.52 22.52 0 0 0
12/01/2023
22.52
 110 26.40 26.40 22.52 0 0 0
11/01/2023
26.40
 0 26.40 26.40 26.40 0 0 0
10/01/2023
26.40
 0 26.40 26.40 26.40 0 0 0
09/01/2023
26.40
 0 27.17 26.40 27.17 0 0 0
06/01/2023
27.17
 36 26.40 27.17 26.40 0 0 0
05/01/2023
26.40
 0 26.40 26.40 26.40 0 0 0
04/01/2023
26.40
 0 26.40 26.40 26.40 0 0 0
03/01/2023
26.40
 0 26.40 26.40 26.40 0 0 0
30/12/2022
26.40
 0 26.40 26.40 26.40 0 0 0
29/12/2022
26.40
 0 26.40 26.40 26.40 0 0 0
28/12/2022
26.40
 0 26.40 26.40 26.40 0 0 0
27/12/2022
26.40
 0 26.40 26.40 26.40 0 0 0
26/12/2022
26.40
 0 26.40 26.40 26.40 0 0 0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
26.40
 0 26.40 26.40 26.40 0 0 0
22/12/2022
26.40
 12 26.40 26.40 26.40 0 0 0
21/12/2022
26.40
 2 26.40 26.40 26.40 0 0 0
20/12/2022
26.40
 0 26.40 26.40 26.40 0 0 0
19/12/2022
26.40
 300 24.21 26.40 26.40 0 0 0
16/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
15/12/2022
24.21
 1 24.21 24.21 24.21 0 0 0
14/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
13/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
12/12/2022
24.21
 1,000 24.21 24.21 24.21 0 0 0
09/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
08/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
07/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
06/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
05/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
02/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0
01/12/2022
24.21
 100 26.40 26.40 24.21 0 0 0
30/11/2022
26.40
 160 24.29 26.40 26.40 100 0 0.0
29/11/2022
24.29
 100 24.21 24.29 24.29 0 0 0
28/11/2022
24.21
 100 24.13 24.21 24.21 0 0 0
25/11/2022
24.13
 0 24.13 24.13 24.13 0 0 0
24/11/2022
24.13
 0 24.13 24.13 24.13 0 0 0
23/11/2022
24.13
 1,000 21.04 24.13 24.13 0 0 0
22/11/2022
21.04
 0 21.04 21.04 21.04 0 0 0
21/11/2022
21.04
 0 21.04 21.04 21.04 0 0 0
18/11/2022
21.04
 0 21.04 21.04 21.04 0 0 0
17/11/2022
21.04
 0 21.04 21.04 21.04 0 0 0
16/11/2022
21.04
 300 25.64 25.64 21.04 0 0 0
15/11/2022
25.64
 301 25.64 26.40 21.87 0 0 0
14/11/2022
25.64
 0 25.64 25.64 25.64 0 0 0
11/11/2022
25.64
 200 25.94 25.94 25.64 0 0 0
10/11/2022
25.94
 0 25.94 25.94 25.94 0 0 0
09/11/2022
25.94
 0 25.94 25.94 25.94 0 0 0
08/11/2022
25.94
 300 26.02 26.02 25.94 0 0 0
07/11/2022
26.02
 0 26.02 26.02 26.02 0 0 0
04/11/2022
26.02
 0 26.02 26.02 26.02 0 0 0
03/11/2022
26.02
 3,000 26.02 26.02 26.02 0 0 0
02/11/2022
26.02
 0 26.02 26.02 26.02 0 0 0
01/11/2022
26.02
 0 26.40 26.02 26.40 0 0 0
31/10/2022
26.40
 7,700 26.02 26.40 26.02 100 0 0.0
28/10/2022
26.02
 3,800 26.02 26.02 26.02 0 0 0
27/10/2022
26.02
 3,500 26.02 26.02 26.02 0 0 0
26/10/2022
26.02
 0 26.02 26.02 26.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |