CTCP Xây dựng Số 3 Hải Phòng (hc3)

26.50
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
(2024-10-09) 		-0.50 -1.85% 11,500 0 0
25
27
26.50
2 tháng
(2024-09-09) 		0.50 1.92% 16,300 0 0
25
27
26.50
3 tháng
(2024-08-12) 		4.40 19.91% 30,500 200 0.0
22.10
27
26.50
6 tháng
(2024-05-13) 		-0.36 -1.32% 58,000 200 0.0
21.37
27
26.50
12 tháng
(2023-11-14) 		-1.38 -4.95% 318,936 -35,900 -0.8
17.71
30.20
26.50
24 tháng
(2022-11-21) 		2.09 8.56% 424,904 -33,500 -0.7
17.71
34.05
26.50
36 tháng
(2021-11-24) 		-2.06 -7.21% 880,723 -29,050 -0.5
17.71
34.85
26.50
60 tháng
(2019-12-05) 		10.37 64.31% 2,016,239 -24,330 -0.8
14.12
34.85
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2021
20.39
 23,800 22.57 22.57 18.79 19,100 0 0.5
27/01/2021
22.57
 300 22.57 22.57 21.55 300 0 0.0
26/01/2021
22.57
 9,000 21.41 23.30 20.83 4,100 0 0.1
25/01/2021
21.41
 44,022 18.79 21.41 18.64 38,000 900 1.1
22/01/2021
18.79
 1,300 21.85 21.85 16.75 0 700 -0.0
21/01/2021
21.85
 5,000 19.66 21.85 16.75 0 4,000 -0.1
20/01/2021
19.66
 13,300 19.44 19.66 19.52 13,300 0 0.4
19/01/2021
19.44
 2,700 19.66 19.66 19.44 1,500 0 0.0
18/01/2021
19.66
 44,122 19.37 21.85 19.37 29,000 0 0.8
15/01/2021
19.37
 16,700 19.01 19.37 19.37 0 0 0
14/01/2021
19.01
 0 19.01 19.01 19.01 0 0 0
13/01/2021
19.01
 0 19.37 19.01 19.01 0 0 0
12/01/2021
19.37
 6,200 19.37 19.37 18.93 0 0 0
11/01/2021
19.37
 10,000 19.37 19.37 19.37 0 0 0
08/01/2021
19.37
 800 19.37 19.37 19.37 0 0 0
07/01/2021
19.37
 1,100 19.37 19.37 19.37 0 0 0
06/01/2021
19.37
 200 19.37 19.37 19.37 0 0 0
05/01/2021
19.37
 2,100 19.37 19.37 19.37 0 0 0
04/01/2021
19.37
 2,100 19.15 19.37 19.15 0 0 0
31/12/2020
19.15
 41,700 19.15 20.03 19.15 0 0 0
30/12/2020
19.15
 49,000 19.30 20.03 19.15 0 0 0
29/12/2020
19.30
 5,100 21.85 21.85 19.30 0 0 0
28/12/2020
21.85
 200 19.15 21.85 20.03 0 0 0
25/12/2020
19.15
 19,000 19.15 19.15 19.15 0 0 0
24/12/2020
19.15
 10,000 19.15 19.15 19.15 0 0 0
23/12/2020
19.15
 10,000 19.30 19.30 19.15 0 0 0
22/12/2020
19.30
 0 19.30 19.30 19.30 0 0 0
21/12/2020
19.30
 400 19.15 19.30 19.30 300 0 0.0
18/12/2020
19.15
 400 19.01 19.15 19.15 400 0 0.0
17/12/2020
19.01
 15,600 19.01 19.08 19.01 0 0 0
16/12/2020
19.01
 5,000 19.01 19.01 19.01 0 0 0
15/12/2020
19.01
 10,600 19.01 19.01 19.01 0 0 0
14/12/2020
19.01
 18,000 18.93 19.01 18.93 0 0 0
11/12/2020
18.93
 23,000 18.93 18.93 18.71 0 0 0
10/12/2020
18.93
 28,300 18.20 18.93 18.93 0 0 0
09/12/2020
18.20
 1,000 21.34 21.34 18.20 0 0 0
08/12/2020
21.34
 0 21.34 21.34 21.34 0 0 0
07/12/2020
21.34
 0 21.34 21.34 21.34 0 0 0
04/12/2020
21.34
 100 18.57 21.34 21.34 0 0 0
03/12/2020
18.57
 0 18.57 18.57 18.57 0 0 0
02/12/2020
18.57
 0 18.57 18.57 18.57 0 0 0
01/12/2020
18.57
 0 18.57 18.57 18.57 0 0 0
30/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
27/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
26/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
25/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
24/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
23/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
20/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
19/11/2020
18.57
 1,000 18.93 18.93 18.57 500 0 0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2020
18.93
 1,200 17.84 18.93 18.93 0 0 0
17/11/2020
17.84
 0 17.84 17.84 17.84 0 0 0
16/11/2020
17.84
 0 17.84 17.84 17.84 0 0 0
13/11/2020
17.84
 4,000 17.49 17.84 17.84 0 0 0
12/11/2020
17.49
 0 17.49 17.49 17.49 0 0 0
11/11/2020
17.49
 0 17.49 17.49 17.49 0 0 0
10/11/2020
17.49
 2,000 17.14 17.49 17.49 700 0 0.0
09/11/2020
17.14
 5,000 16.93 17.14 17.14 0 0 0
06/11/2020
16.93
 0 16.93 16.93 16.93 0 0 0
05/11/2020
16.93
 2 16.93 16.93 16.93 0 0 0
04/11/2020
16.93
 0 16.93 16.93 16.93 0 0 0
03/11/2020
16.93
 0 16.93 16.93 16.93 0 0 0
02/11/2020
16.93
 0 16.93 16.93 16.93 0 0 0
30/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
29/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
28/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
27/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
26/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
23/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
22/10/2020
16.93
 5,000 14.76 16.93 16.93 0 0 0
21/10/2020
14.76
 0 14.76 14.76 14.76 0 0 0
20/10/2020
14.76
 100 17.14 17.14 14.76 0 0 0
19/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
16/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
15/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
14/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
13/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
12/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
09/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
08/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
07/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
06/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
05/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
02/10/2020
17.14
 3 17.14 17.14 17.14 0 0 0
01/10/2020
17.14
 1,000 17.14 17.14 17.14 0 0 0
30/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
29/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
28/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
25/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
24/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
23/09/2020
17.14
 3,000 17.14 17.14 17.14 600 0 0.0
22/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
21/09/2020
17.14
 6 17.14 17.14 17.14 0 0 0
18/09/2020
17.14
 2,000 17.49 17.49 17.14 0 0 0
17/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
16/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
15/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
14/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
11/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
10/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |