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
(2024-08-19) 		0.50 1.96% 9,900 200 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
(2024-06-20) 		4.54 21.13% 25,300 200 0.0
21.37
26.50
26
6 tháng
(2024-03-22) 		-1.72 -6.21% 126,234 -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
(2022-09-29) 		-4.19 -13.87% 511,335 -33,400 -0.7
17.71
34.05
26
36 tháng
(2021-10-04) 		-2.07 -7.39% 1,069,134 -28,030 -0.5
17.71
34.85
26
60 tháng
(2019-10-15) 		10.46 67.34% 2,016,465 -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)
10/05/2023
32.24
 0 32.24 32.24 32.24 0 0 0
09/05/2023
32.24
 0 32.24 32.24 32.24 0 0 0
08/05/2023
32.24
 0 32.24 32.24 32.24 0 0 0
05/05/2023
32.24
 0 33.14 32.24 32.24 0 0 0
04/05/2023
33.14
 9 33.14 33.14 32.24 0 0 0
28/04/2023
33.14
 3,100 28.82 33.14 31.52 3,100 0 0.1
27/04/2023
28.82
 0 28.82 28.82 28.82 0 0 0
26/04/2023
28.82
 0 28.82 28.82 28.82 0 0 0
25/04/2023
28.82
 0 28.82 28.82 28.82 0 0 0
24/04/2023
28.82
 1,000 28.82 28.82 28.82 0 0 0
21/04/2023
28.82
 0 28.82 28.82 28.82 0 0 0
20/04/2023
28.82
 3 28.82 28.82 28.82 0 0 0
19/04/2023
28.82
 0 28.82 28.82 28.82 0 0 0
18/04/2023
28.82
 1,000 28.64 28.82 28.82 0 0 0
17/04/2023
28.64
 100 28.37 28.64 28.64 0 0 0
14/04/2023
28.37
 78 28.37 28.37 28.37 0 0 0
13/04/2023
28.37
 0 28.37 28.37 28.37 0 0 0
12/04/2023
28.37
 0 28.37 28.37 28.37 0 0 0
11/04/2023
28.37
 0 28.37 28.37 28.37 0 0 0
10/04/2023
28.37
 0 28.37 28.37 28.37 0 0 0
07/04/2023
28.37
 1 28.37 28.37 28.37 0 0 0
06/04/2023
28.37
 1,100 29.99 29.99 28.37 0 0 0
05/04/2023
29.99
 0 29.99 29.99 27.29 0 0 0
04/04/2023
29.99
 0 27.29 29.99 27.29 0 0 0
03/04/2023
27.29
 0 29.99 27.29 27.29 0 0 0
31/03/2023
29.99
 1,100 26.12 29.99 27.02 100 0 0.0
30/03/2023
26.12
 0 26.12 26.12 26.12 0 0 0
29/03/2023
26.12
 100 29.90 29.90 26.12 0 0 0
28/03/2023
29.90
 0 30.62 29.90 29.90 0 0 0
27/03/2023
30.62
 0 29.90 30.62 29.90 0 0 0
24/03/2023
29.90
 0 30.62 29.90 29.90 0 0 0
23/03/2023
30.62
 0 30.62 30.62 29.90 0 0 0
22/03/2023
30.62
 1,000 27.38 30.62 23.51 0 0 0
21/03/2023
27.38
 121 23.87 27.38 27.38 0 0 0
20/03/2023
23.87
 100 24.50 24.50 23.87 0 0 0
17/03/2023
24.50
 500 28.82 28.82 24.50 0 0 0
16/03/2023
28.82
 300 28.82 28.82 28.82 0 0 0
15/03/2023
28.82
 400 29.72 31.52 28.82 0 0 0
14/03/2023
29.72
 100 27.92 29.72 29.72 0 0 0
13/03/2023
27.92
 300 28.82 28.82 27.92 0 0 0
10/03/2023
28.82
 5,500 28.82 28.82 28.82 0 0 0
09/03/2023
28.82
 1,100 27.47 28.82 28.82 0 0 0
08/03/2023
27.47
 0 27.47 27.47 27.47 0 0 0
07/03/2023
27.47
 100 27.02 27.47 27.47 100 0 0.0
06/03/2023
27.02
 0 27.02 27.02 27.02 0 0 0
03/03/2023
27.02
 100 29.00 29.00 27.02 0 0 0
02/03/2023
29.00
 0 29.00 29.00 29.00 0 0 0
01/03/2023
29.00
 0 30.62 29.00 29.00 0 0 0
28/02/2023
30.62
 900 28.64 30.62 28.64 600 0 0.0
27/02/2023
28.64
 0 28.64 28.64 28.64 0 0 0
24/02/2023
28.64
 0 28.64 28.64 28.64 0 0 0
23/02/2023
28.64
 0 28.64 28.64 28.64 0 0 0
22/02/2023
28.64
 0 28.37 28.64 28.64 0 0 0
21/02/2023
28.37
 1,011 29.27 29.27 28.37 0 0 0
20/02/2023
29.27
 300 29.27 29.27 29.27 0 0 0
17/02/2023
29.27
 0 29.27 29.27 29.27 0 0 0
16/02/2023
29.27
 0 29.27 29.27 29.27 0 0 0
15/02/2023
29.27
 100 28.82 29.27 29.27 0 0 0
14/02/2023
28.82
 0 28.82 28.82 28.82 0 0 0
13/02/2023
28.82
 500 29.18 29.18 28.82 0 0 0
10/02/2023
29.18
 0 29.27 29.18 29.27 0 0 0
09/02/2023
29.27
 400 28.82 29.27 28.82 0 0 0
08/02/2023
28.82
 200 31.25 31.25 28.82 0 0 0
07/02/2023
31.25
 0 31.25 31.25 31.25 0 0 0
06/02/2023
31.25
 0 31.25 31.25 31.25 0 0 0
03/02/2023
31.25
 0 31.25 31.25 31.25 0 0 0
02/02/2023
31.25
 0 31.25 31.25 31.25 0 0 0
01/02/2023
31.25
 0 31.52 31.25 31.52 0 0 0
31/01/2023
31.52
 300 29.99 31.52 31.07 300 0 0.0
30/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
27/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
19/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
18/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
17/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
16/01/2023
29.99
 200 26.12 29.99 29.99 0 0 0
13/01/2023
26.12
 0 26.12 26.12 26.12 0 0 0
12/01/2023
26.12
 110 30.62 30.62 26.12 0 0 0
11/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
10/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
09/01/2023
30.62
 0 31.52 30.62 31.52 0 0 0
06/01/2023
31.52
 36 30.62 31.52 30.62 0 0 0
05/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
04/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
03/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
30/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
29/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
28/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
27/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
26/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
22/12/2022
30.62
 12 30.62 30.62 30.62 0 0 0
21/12/2022
30.62
 2 30.62 30.62 30.62 0 0 0
20/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
19/12/2022
30.62
 300 28.09 30.62 30.62 0 0 0
16/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
15/12/2022
28.09
 1 28.09 28.09 28.09 0 0 0
14/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
13/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
12/12/2022
28.09
 1,000 28.09 28.09 28.09 0 0 0
09/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |