CTCP Xây dựng Số 3 Hải Phòng (hc3)

27.90
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
(2024-04-16) 		-0.80 -2.79% 15,000 100 0.0
25
28.70
27.90
2 tháng
(2024-03-18) 		0.10 0.36% 84,218 -4,900 -0.1
25
29.80
27.90
3 tháng
(2024-02-16) 		2.70 10.71% 227,323 -36,300 -0.8
18.40
29.90
27.90
6 tháng
(2023-11-20) 		-1.07 -3.68% 261,036 -36,100 -0.8
18.40
31.38
27.90
12 tháng
(2023-05-22) 		-5.60 -16.71% 342,960 -38,000 -0.8
18.40
35.37
27.90
24 tháng
(2022-05-27) 		-3.01 -9.73% 612,688 -32,800 -0.7
18.40
35.37
27.90
36 tháng
(2021-06-01) 		3.01 12.10% 1,203,817 -60,530 -1.5
18.40
36.21
27.90
60 tháng
(2019-06-12) 		11.09 65.95% 2,030,141 -23,730 -0.8
14.67
36.21
27.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
27.90
0
 0 27.90 27.90 27.90 0 0 0
#2 14/05/2024
27.90
0
 0 27.90 27.90 27.90 0 0 0
#3 13/05/2024
27.90
2.80
 100 27.90 27.90 27.90 0 0 0
#4 10/05/2024
25.10
0
 0 25.10 25.10 25.10 0 0 0
#5 09/05/2024
25.10
-2.70
 100 25.10 25.10 25.10 0 0 0
#6 08/05/2024
27.80
2.80
 100 27.80 27.80 27.80 0 0 0
#7 07/05/2024
25
0
 100 25 25 25 100 0 0.0
#8 06/05/2024
25
0
 1,700 25 25 25 0 0 0
#9 03/05/2024
25
0
 0 25 25 25 0 0 0
#10 02/05/2024
25
-1.90
 1,800 25 25 25 0 0 0
#11 26/04/2024
26.90
1.90
 100 26.90 26.90 26.90 0 0 0
#12 25/04/2024
25
-1.50
 200 25 25 25 0 0 0
#13 24/04/2024
26.50
-0.30
 500 26.50 26.50 26.50 0 0 0
#14 23/04/2024
26.80
1.80
 100 26.80 26.80 26.80 0 0 0
#15 22/04/2024
25
0
 2,100 25 25 25 0 0 0
#16 19/04/2024
25
-3.70
 8,100 25.20 25.20 25 0 0 0
#17 17/04/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#18 16/04/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#19 15/04/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#20 12/04/2024
28.70
0
 0 28.70 28.70 28.70 0 0 0
#21 11/04/2024
28.70
1.40
 100 28.70 28.70 28.70 0 0 0
#22 10/04/2024
27.30
-1.60
 0 27.30 27.30 27.30 0 0 0
#23 09/04/2024
28.90
-0.20
 400 25.70 28.90 25.60 0 0 0
#24 05/04/2024
29.10
-0.10
 100 29.10 29.10 29.10 0 0 0
#25 04/04/2024
29.20
-0.10
 12,400 29.40 29.40 25.50 0 0 0
#26 03/04/2024
29.30
0.50
 1,300 29.40 29.40 25.50 0 0 0
#27 01/04/2024
28.80
0.10
 100 28.80 28.80 28.80 0 0 0
#28 29/03/2024
0
0
 20 0 0 0 0 0 0
#29 28/03/2024
0
0
 0 0 0 0 0 0 0
#30 27/03/2024
28.70
0.40
 100 28.70 28.70 28.70 0 0 0
#31 26/03/2024
28.30
2.30
 7,350 28.80 28.80 25.70 0 0 0
#32 25/03/2024
26
-2.80
 33,500 28.80 28.80 25 0 5,000 -0.1
#33 22/03/2024
28.80
-1
 13,164 29.80 29.80 25.40 0 0 0
#34 21/03/2024
0
0
 80 0 0 0 0 0 0
#35 20/03/2024
0
0
 0 0 0 0 0 0 0
#36 19/03/2024
29.80
2
 301 27.80 29.80 29.80 0 0 0
#37 18/03/2024
27.80
0
 303 27.80 27.80 27.80 0 0 0
#38 15/03/2024
0
0
 1 0 0 0 0 0 0
#39 14/03/2024
0
0
 1 0 0 0 0 0 0
#40 13/03/2024
0
0
 1 0 0 0 0 0 0
#41 12/03/2024
27.80
1
 101 26.80 27.80 27.80 0 0 0
#42 11/03/2024
26.80
-1
 106 27.80 27.80 26.80 0 0 0
#43 08/03/2024
27.80
1.30
 3,801 26.50 27.80 26.50 0 0 0
#44 07/03/2024
26.50
-1.30
 2,201 27.80 27.80 26.50 0 0 0
#45 06/03/2024
27.80
-2.10
 2,601 29.90 29.90 25.60 0 0 0
#46 05/03/2024
29.90
2.30
 600 27.60 29.90 29.90 0 0 0
#47 04/03/2024
27.60
0.30
 6,901 27.30 29.40 27 0 0 0
#48 01/03/2024
27.30
2.90
 13,826 24.40 28 26.90 0 0 0
#49 29/02/2024
24.40
3.10
 200 21.30 24.40 24.40 0 0 0
#50 28/02/2024
21.30
2.90
 30,000 18.40 21.30 21.30 0 30,000 -0.6
#51 27/02/2024
18.40
-3.20
 82,460 21.60 24.80 18.40 0 1,300 -0.0
#52 26/02/2024
0
0
 0 0 0 0 0 0 0
#53 23/02/2024
0
0
 5 0 0 0 0 0 0
#54 22/02/2024
21.60
-3.10
 100 24.70 24.70 21.60 0 0 0
#55 21/02/2024
0
0
 0 0 0 0 0 0 0
#56 20/02/2024
24.70
3.20
 100 21.50 24.70 24.70 0 100 -0.0
#57 19/02/2024
21.50
-3.70
 100 25.20 25.20 21.50 0 0 0
#58 16/02/2024
0
0
 0 0 0 0 0 0 0
#59 15/02/2024
0
0
 0 0 0 0 0 0 0
#60 07/02/2024
25.20
1.20
 100 24 25.20 25.20 0 100 -0.0
#61 06/02/2024
0
0
 0 0 0 0 0 0 0
#62 05/02/2024
0
0
 0 0 0 0 0 0 0
#63 02/02/2024
0
0
 0 0 0 0 0 0 0
#64 01/02/2024
0
0
 0 0 0 0 0 0 0
#65 31/01/2024
24
1.90
 100 22.10 24 24 0 100 -0.0
#66 30/01/2024
22.10
-2.60
 100 24.70 24.70 22.10 0 0 0
#67 29/01/2024
24.70
-4.30
 100 29 29 24.70 0 0 0
#68 26/01/2024
0
0
 0 0 0 0 0 0 0
#69 25/01/2024
29
0
 200 29 29 29 200 0 0.0
#70 24/01/2024
0
0
 0 0 0 0 0 0 0
#71 23/01/2024
0
0
 0 0 0 0 0 0 0
#72 22/01/2024
29
2
 2,000 27 29 29 0 0 0
#73 19/01/2024
0
0
 0 0 0 0 0 0 0
#74 18/01/2024
27
0
 600 27 27 27 0 0 0
#75 17/01/2024
0
0
 0 0 0 0 0 0 0
#76 16/01/2024
0
0
 0 0 0 0 0 0 0
#77 15/01/2024
0
0
 0 0 0 0 0 0 0
#78 12/01/2024
0
0
 0 0 0 0 0 0 0
#79 11/01/2024
0
0
 0 0 0 0 0 0 0
#80 10/01/2024
0
0
 0 0 0 0 0 0 0
#81 09/01/2024
0
0
 0 0 0 0 0 0 0
#82 08/01/2024
27
-2
 200 29 29 27 0 0 0
#83 05/01/2024
0
0
 0 0 0 0 0 0 0
#84 04/01/2024
0
0
 0 0 0 0 0 0 0
#85 03/01/2024
28.00
-1.83
 5,000 29.83 29.83 28.00 0 0 0
#86 02/01/2024
0
0
 0 0 0 0 0 0 0
#87 29/12/2023
29.83
1.83
 1,112 28.00 29.83 28.00 100 0 0.0
#88 28/12/2023
0
0
 0 0 0 0 0 0 0
#89 27/12/2023
0
0
 0 0 0 0 0 0 0
#90 26/12/2023
28.00
0
 23,000 28.00 28.48 28.00 0 0 0
#91 25/12/2023
28.00
-0.97
 300 28.97 28.97 28.00 0 0 0
#92 22/12/2023
0
0
 0 0 0 0 0 0 0
#93 21/12/2023
0
0
 0 0 0 0 0 0 0
#94 20/12/2023
0
0
 0 0 0 0 0 0 0
#95 19/12/2023
28.97
-0.97
 700 29.93 29.93 28.97 0 0 0
#96 18/12/2023
29.93
-1.45
 100 31.38 31.38 29.93 0 0 0
#97 15/12/2023
0
0
 0 0 0 0 0 0 0
#98 14/12/2023
0
0
 0 0 0 0 0 0 0
#99 13/12/2023
0
0
 0 0 0 0 0 0 0
#100 12/12/2023
0
0
 0 0 0 0 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc