CTCP Xây dựng Số 3 Hải Phòng (hc3)

26
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
(2024-08-20) 		0.50 1.96% 9,600 200 0.0
25.50
26.10
26
2 tháng
(2024-07-22) 		0.30 1.17% 20,600 200 0.0
22.10
26.50
26
3 tháng
(2024-06-21) 		1.36 5.51% 25,200 200 0.0
21.37
26.50
26
6 tháng
(2024-03-25) 		0.97 3.89% 113,070 -4,700 -0.1
21.37
28.20
26
12 tháng
(2023-09-29) 		-5.04 -16.24% 307,636 -34,100 -0.7
17.71
31.04
26
24 tháng
(2022-09-30) 		-4.19 -13.87% 511,335 -33,400 -0.7
17.71
34.05
26
36 tháng
(2021-10-05) 		1.23 4.96% 1,068,994 -28,030 -0.5
17.71
34.85
26
60 tháng
(2019-10-16) 		10.46 67.34% 2,015,465 -24,330 -0.8
14.12
34.85
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2020
17.49
 0 17.49 17.49 17.49 0 0 0
17/07/2020
17.49
 0 17.49 17.49 17.49 0 0 0
16/07/2020
17.49
 3,000 18.19 18.19 17.49 0 0 0
15/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
14/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
13/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
10/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
09/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
08/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
07/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
06/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
03/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
02/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
01/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
30/06/2020
18.19
 0 18.19 18.19 18.19 0 0 0
29/06/2020
18.19
 0 18.19 18.19 18.19 0 0 0
26/06/2020
18.19
 0 18.19 18.19 18.19 0 0 0
25/06/2020
18.19
 0 18.19 18.19 18.19 0 0 0
24/06/2020
18.19
 1,000 16.51 18.19 18.19 0 0 0
23/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
22/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
19/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
18/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
17/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
16/06/2020
16.51
 100 17.49 17.49 16.51 0 0 0
15/06/2020
17.49
 0 17.49 17.49 17.49 0 0 0
12/06/2020
17.49
 0 17.49 17.49 17.49 0 0 0
11/06/2020
17.49
 200 18.12 18.12 17.49 0 0 0
10/06/2020
18.12
 0 18.12 18.12 18.12 0 0 0
09/06/2020
18.12
 0 19.80 18.12 18.12 0 0 0
08/06/2020
19.80
 222 19.24 19.80 16.37 0 0 0
05/06/2020
19.24
 300 17.84 19.24 19.24 300 0 0.0
04/06/2020
17.84
 0 17.84 17.84 17.84 0 0 0
03/06/2020
17.84
 0 17.84 17.84 17.84 0 0 0
02/06/2020
17.84
 0 17.84 17.84 17.84 0 0 0
01/06/2020
17.84
 0 17.84 17.84 17.84 0 0 0
29/05/2020
17.84
 0 17.84 17.84 17.84 0 0 0
28/05/2020
17.84
 0 17.84 17.84 17.84 0 0 0
27/05/2020
17.84
 5,100 17.84 17.84 17.84 500 0 0.0
26/05/2020
17.84
 0 17.84 17.84 17.84 0 0 0
25/05/2020
17.84
 0 17.84 17.84 17.84 0 0 0
22/05/2020
17.84
 200 17.84 17.84 17.84 200 0 0.0
21/05/2020
17.84
 200 16.30 17.84 17.84 200 0 0.0
20/05/2020
16.30
 100 17.49 17.49 16.30 0 0 0
19/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
18/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
15/05/2020
17.49
 200 17.14 17.49 17.49 0 0 0
14/05/2020
17.14
 200 16.79 17.14 17.14 0 0 0
13/05/2020
16.79
 100 16.23 16.79 16.79 0 0 0
12/05/2020
16.23
 100 14.13 16.23 16.23 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/05/2020
14.13
 0 14.12 14.13 14.13 0 0 0
08/05/2020
14.12
 100 16.19 16.19 14.12 0 0 0
07/05/2020
16.19
 0 16.19 16.19 16.19 0 0 0
06/05/2020
16.19
 900 14.12 16.19 16.19 0 0 0
05/05/2020
14.12
 100 16.07 16.07 14.12 0 0 0
04/05/2020
16.07
 0 16.07 16.07 16.07 0 0 0
29/04/2020
16.07
 0 16.07 16.07 16.07 0 0 0
28/04/2020
16.07
 0 16.13 16.07 16.07 0 0 0
27/04/2020
16.13
 3,000 14.61 16.80 15.82 0 0 0
24/04/2020
14.61
 0 14.61 14.61 14.61 0 0 0
23/04/2020
14.61
 0 14.61 14.61 14.61 0 0 0
22/04/2020
14.61
 1,000 14.30 14.61 14.61 0 0 0
21/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
20/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
17/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
16/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
15/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
14/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
13/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
10/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
09/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
08/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
07/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
06/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
03/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
01/04/2020
14.30
 0 14.30 14.30 14.30 0 0 0
31/03/2020
14.30
 0 14.30 14.30 14.30 0 0 0
30/03/2020
14.30
 3,500 16.80 16.80 14.30 0 0 0
27/03/2020
16.80
 0 16.43 16.80 16.80 0 0 0
26/03/2020
16.43
 6,500 17.04 17.04 16.43 0 0 0
25/03/2020
17.04
 15,000 17.65 17.65 17.04 0 0 0
24/03/2020
17.65
 0 17.65 17.65 17.65 0 0 0
23/03/2020
17.65
 4,600 17.65 17.65 17.65 0 0 0
20/03/2020
17.65
 1,000 17.35 17.65 17.65 0 0 0
19/03/2020
17.35
 4,000 17.65 17.95 17.35 0 0 0
18/03/2020
17.65
 0 17.65 17.65 17.65 0 0 0
17/03/2020
17.65
 0 17.65 17.65 17.65 0 0 0
16/03/2020
17.65
 0 17.65 17.65 17.65 0 0 0
13/03/2020
17.65
 0 17.65 17.65 17.65 0 0 0
12/03/2020
17.65
 2,100 17.95 17.95 17.65 0 0 0
11/03/2020
17.95
 0 17.95 17.95 17.95 0 0 0
10/03/2020
17.95
 0 17.95 17.95 17.95 0 0 0
09/03/2020
17.95
 0 17.95 17.95 17.95 0 0 0
06/03/2020
17.95
 0 17.95 17.95 17.95 0 0 0
05/03/2020
17.95
 2,000 19.48 19.48 17.95 0 0 0
04/03/2020
19.48
 100 20.69 20.69 19.48 0 0 0
03/03/2020
20.69
 0 20.69 20.69 20.69 0 0 0
02/03/2020
20.69
 0 20.69 20.69 20.69 0 0 0
28/02/2020
20.69
 400 19.90 20.69 20.69 0 0 0
27/02/2020
19.90
 0 19.90 19.90 19.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |