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)
01/10/2019
15.54
 0 15.54 15.54 15.54 0 0 0
30/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
27/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
26/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
25/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
24/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
23/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
20/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
19/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
18/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
17/09/2019
15.54
 0 15.54 15.54 15.54 0 0 0
16/09/2019
15.54
 600 15.24 15.54 15.48 0 0 0
13/09/2019
15.24
 2,000 15.24 15.24 15.24 0 0 0
12/09/2019
15.24
 0 15.24 15.24 15.24 0 0 0
11/09/2019
15.24
 0 15.24 15.24 15.24 0 0 0
10/09/2019
15.24
 1,000 15.30 15.30 15.24 0 0 0
09/09/2019
15.30
 0 15.30 15.30 15.30 0 0 0
06/09/2019
15.30
 0 15.30 15.30 15.30 0 0 0
05/09/2019
15.30
 0 15.30 15.30 15.30 0 0 0
04/09/2019
15.30
 1,000 15.24 15.30 15.30 0 0 0
03/09/2019
15.24
 2,050 15.36 15.36 15.24 0 0 0
30/08/2019
15.36
 500 15.36 15.36 15.36 0 0 0
29/08/2019
15.36
 300 15.36 15.36 15.36 0 0 0
28/08/2019
15.36
 1,100 15.36 15.36 15.36 0 600 -0.0
27/08/2019
15.36
 500 15.24 17.53 15.36 100 0 0.0
26/08/2019
15.24
 2,200 15.24 15.24 15.24 0 0 0
23/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
22/08/2019
15.24
 1,100 15.24 15.24 15.24 0 0 0
21/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
20/08/2019
15.24
 1,500 15.24 15.24 15.24 0 0 0
19/08/2019
15.24
 2,000 15.24 15.24 15.24 0 0 0
16/08/2019
15.24
 2,600 15.24 15.24 15.24 0 0 0
15/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
14/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
13/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
12/08/2019
15.24
 2,008 15.71 15.71 15.24 0 0 0
09/08/2019
15.71
 0 15.71 15.71 15.71 0 0 0
08/08/2019
15.71
 0 15.71 15.71 15.71 0 0 0
07/08/2019
15.71
 0 15.71 15.71 15.71 0 0 0
06/08/2019
15.71
 0 15.71 15.71 15.71 0 0 0
05/08/2019
15.71
 0 15.71 15.71 15.71 0 0 0
02/08/2019
15.71
 0 15.71 15.71 15.71 0 0 0
01/08/2019
15.71
 1,000 15.71 15.71 15.71 300 0 0.0
31/07/2019
15.71
 0 15.71 15.71 15.71 0 0 0
30/07/2019
15.71
 300 15.54 15.71 15.71 300 0 0.0
29/07/2019
15.54
 0 15.54 15.54 15.54 0 0 0
26/07/2019
15.54
 4,900 15.54 15.54 15.54 0 0 0
25/07/2019
15.54
 50 15.54 15.54 15.54 0 0 0
24/07/2019
15.54
 4,000 15.54 15.54 15.54 0 0 0
23/07/2019
15.54
 4,000 15.54 15.54 15.54 0 0 0
22/07/2019
15.54
 3,800 15.83 15.83 15.36 0 0 0
19/07/2019
15.83
 0 15.83 15.83 15.83 0 0 0
18/07/2019
15.83
 0 15.83 15.83 15.83 0 0 0
17/07/2019
15.83
 100 15.36 15.83 15.83 0 0 0
16/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
15/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
12/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
11/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
10/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
09/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
08/07/2019
15.36
 4,116 15.36 15.36 15.36 1,100 0 0.0
05/07/2019
15.36
 200 15.36 15.36 15.36 0 0 0
04/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
03/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
02/07/2019
15.36
 300 15.36 15.36 15.36 0 0 0
01/07/2019
15.36
 200 15.36 15.36 15.36 0 0 0
28/06/2019
15.36
 0 15.36 15.36 15.36 0 0 0
27/06/2019
15.36
 0 15.24 15.36 15.36 0 0 0
26/06/2019
15.24
 8,316 15.24 15.54 15.24 0 0 0
25/06/2019
15.24
 0 15.24 15.24 15.24 0 0 0
24/06/2019
15.24
 0 15.24 15.24 15.24 0 0 0
21/06/2019
15.24
 200 15.01 15.24 15.24 0 0 0
20/06/2019
15.01
 0 15.01 15.01 15.01 0 0 0
19/06/2019
15.01
 100 14.72 15.01 15.01 0 0 0
18/06/2019
14.72
 400 14.72 15.24 14.72 0 0 0
17/06/2019
14.72
 0 14.72 14.72 14.72 0 0 0
14/06/2019
14.72
 80 16.01 16.01 14.72 0 0 0
13/06/2019
16.01
 1,500 16.18 16.18 14.48 0 400 -0.0
12/06/2019
16.18
 0 16.18 16.18 16.18 0 0 0
11/06/2019
16.18
 0 16.18 16.18 16.18 0 0 0
10/06/2019
16.18
 0 16.18 16.18 16.18 0 0 0
07/06/2019
16.18
 206 16.12 16.18 16.18 0 0 0
06/06/2019
16.12
 0 16.12 16.12 16.12 0 0 0
05/06/2019
16.12
 0 16.12 16.12 16.12 0 0 0
04/06/2019
16.12
 0 16.12 16.12 16.12 0 0 0
03/06/2019
16.12
 100 16.12 16.12 16.12 0 0 0
31/05/2019
16.12
 40 16.12 16.12 16.12 0 0 0
30/05/2019
16.12
 0 16.12 16.12 16.12 0 0 0
29/05/2019
16.12
 100 18.94 18.94 16.12 0 0 0
28/05/2019
18.94
 100 16.53 18.94 18.94 0 0 0
27/05/2019
16.53
 0 16.53 16.53 16.53 0 0 0
24/05/2019
16.53
 100 14.42 16.53 16.53 0 0 0
23/05/2019
14.42
 1,100 14.42 14.42 14.42 1,000 0 0.0
22/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
21/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
20/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
17/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
15/05/2019
14.42
 200 15.21 15.21 14.42 0 0 0
14/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |