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)
24/02/2022
30.60
 1,200 30.86 30.86 29.75 0 0 0
23/02/2022
30.86
 0 30.86 30.86 30.86 0 0 0
22/02/2022
30.86
 100 29.41 30.86 30.86 100 0 0.0
21/02/2022
29.41
 1,200 29.84 29.84 29.41 0 0 0
18/02/2022
29.84
 600 29.75 32.13 29.84 100 0 0.0
17/02/2022
29.75
 300 30.69 30.69 29.75 0 0 0
16/02/2022
30.69
 500 29.75 30.69 30.69 0 0 0
15/02/2022
29.75
 1,700 30.60 32.30 29.75 100 0 0.0
14/02/2022
30.60
 1,500 30.60 30.60 30.60 0 0 0
11/02/2022
30.60
 200 29.75 30.60 30.60 0 0 0
10/02/2022
29.75
 2,700 30.60 30.60 29.75 0 0 0
09/02/2022
30.60
 1,253 30.60 30.60 30.60 0 0 0
08/02/2022
30.60
 700 30.60 30.60 30.60 0 0 0
07/02/2022
30.60
 2,800 32.30 32.30 30.60 0 0 0
28/01/2022
32.30
 0 32.30 32.30 32.30 0 0 0
27/01/2022
32.30
 0 32.30 32.30 32.30 0 0 0
26/01/2022
32.30
 100 29.75 32.30 32.30 100 0 0.0
25/01/2022
29.75
 1,100 29.41 32.30 29.75 100 0 0.0
24/01/2022
29.41
 0 29.75 29.41 29.41 0 0 0
21/01/2022
29.75
 2,500 29.07 29.75 29.33 0 0 0
20/01/2022
29.07
 1,200 28.90 29.75 28.73 100 0 0.0
19/01/2022
28.90
 6,700 28.99 30.52 28.90 100 0 0.0
18/01/2022
28.99
 500 28.99 30.09 28.99 0 0 0
17/01/2022
28.99
 1,900 28.99 30.18 28.99 100 0 0.0
14/01/2022
28.99
 100 30.35 30.35 28.99 0 0 0
13/01/2022
30.35
 100 28.99 30.35 30.35 100 0 0.0
12/01/2022
28.99
 1,200 28.90 30.60 28.99 100 0 0.0
11/01/2022
28.90
 300 28.90 28.90 28.90 0 0 0
10/01/2022
28.90
 6,900 29.67 29.67 27.63 0 0 0
07/01/2022
29.67
 1,510 29.07 29.67 28.90 100 0 0.0
06/01/2022
29.07
 1,200 28.99 29.07 28.99 0 0 0
05/01/2022
28.99
 700 28.90 28.99 28.99 0 0 0
04/01/2022
28.90
 3,000 30.60 30.60 28.90 0 0 0
31/12/2021
30.60
 1,100 28.90 30.60 30.18 1,100 0 0.0
30/12/2021
28.90
 2,800 28.73 28.90 28.65 0 0 0
29/12/2021
28.73
 1,100 29.67 29.67 28.65 100 0 0.0
28/12/2021
29.67
 900 27.97 29.67 27.63 100 0 0.0
27/12/2021
27.97
 0 28.90 27.97 27.97 0 0 0
24/12/2021
28.90
 10,100 28.48 28.90 26.35 0 0 0
23/12/2021
28.48
 4,100 32.30 32.30 28.48 0 0 0
22/12/2021
32.30
 100 28.90 32.30 32.30 100 0 0.0
21/12/2021
28.90
 1,300 28.82 28.90 28.48 0 0 0
20/12/2021
28.82
 1,200 29.07 29.07 27.20 0 0 0
17/12/2021
29.07
 1,100 28.90 29.07 28.90 0 0 0
16/12/2021
28.90
 1,600 29.16 29.16 28.82 0 0 0
15/12/2021
29.16
 0 28.82 29.16 28.82 0 0 0
14/12/2021
28.82
 1,500 30.60 30.60 28.48 0 0 0
13/12/2021
30.60
 0 30.60 30.60 30.60 0 0 0
10/12/2021
30.60
 0 30.60 30.60 30.60 0 0 0
09/12/2021
30.60
 119 28.90 30.60 30.60 100 0 0.0
08/12/2021
28.90
 1,900 29.07 29.07 28.48 0 0 0
07/12/2021
29.07
 6,000 29.41 29.41 28.56 0 0 0
06/12/2021
29.41
 100 29.75 29.75 29.41 0 0 0
03/12/2021
29.75
 2,100 29.75 29.75 29.41 300 0 0.0
02/12/2021
29.75
 4,001 29.41 29.75 29.58 0 0 0
01/12/2021
29.41
 1,800 29.75 29.75 29.41 0 0 0
30/11/2021
29.75
 800 30.86 30.86 28.65 200 0 0.0
29/11/2021
30.86
 3,300 28.65 30.86 28.56 0 0 0
26/11/2021
28.65
 700 28.82 28.82 28.56 0 0 0
25/11/2021
28.82
 900 28.56 28.82 28.65 0 0 0
24/11/2021
28.56
 1,600 28.65 28.90 28.56 0 0 0
23/11/2021
28.65
 3,000 28.99 28.99 28.22 0 0 0
22/11/2021
28.99
 4,000 30.18 30.18 28.90 0 0 0
19/11/2021
30.18
 11,500 30.43 34.00 30.18 100 0 0.0
18/11/2021
30.43
 8,800 30.26 30.77 30.18 0 0 0
17/11/2021
30.26
 9,500 30.18 30.60 27.80 0 0 0
16/11/2021
30.18
 8,810 29.92 30.60 29.75 0 0 0
15/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2021
29.92
 14,800 28.90 29.92 28.90 0 0 0
12/11/2021
28.90
 11,900 28.98 29.31 28.49 0 0 0
11/11/2021
28.98
 6,200 29.73 29.73 28.90 0 0 0
10/11/2021
29.73
 16,500 28.07 29.73 28.40 0 0 0
09/11/2021
28.07
 15,146 28.07 28.57 28.07 0 0 0
08/11/2021
28.07
 5,000 27.00 28.16 27.25 0 0 0
05/11/2021
27.00
 7,920 27.00 28.32 26.92 100 0 0.0
04/11/2021
27.00
 3,122 28.24 28.24 26.42 0 0 0
03/11/2021
28.24
 5,300 28.32 31.38 28.24 100 0 0.0
02/11/2021
28.32
 14,162 27.08 29.73 27.25 100 0 0.0
01/11/2021
27.08
 10,100 26.42 28.90 26.42 100 0 0.0
29/10/2021
26.42
 11,011 26.34 26.42 26.34 0 0 0
28/10/2021
26.34
 6,000 26.42 26.42 26.34 0 0 0
27/10/2021
26.42
 800 25.27 28.90 25.60 100 0 0.0
26/10/2021
25.27
 1,600 25.60 29.48 25.27 300 0 0.0
25/10/2021
25.60
 1,400 26.34 26.34 24.77 0 0 0
22/10/2021
26.34
 1,600 26.42 26.42 25.18 0 0 0
21/10/2021
26.42
 500 26.42 26.42 26.42 0 0 0
20/10/2021
26.42
 200 27.66 27.66 26.42 0 0 0
19/10/2021
27.66
 3,300 26.01 27.66 26.01 100 0 0.0
18/10/2021
26.01
 500 26.01 26.09 26.01 0 0 0
15/10/2021
26.01
 3,700 25.18 26.18 26.01 0 0 0
14/10/2021
25.18
 2,800 24.77 27.99 25.18 1,000 980 0.0
13/10/2021
24.77
 5,800 24.77 25.18 24.77 0 0 0
12/10/2021
24.77
 4,200 24.77 25.10 24.77 0 0 0
11/10/2021
24.77
 3,800 25.18 25.35 24.77 0 0 0
08/10/2021
25.18
 200 24.44 25.18 25.18 0 0 0
07/10/2021
24.44
 0 24.03 24.44 24.44 0 0 0
06/10/2021
24.03
 200 24.77 24.77 24.03 0 0 0
05/10/2021
24.77
 100 28.07 28.07 24.77 0 0 0
04/10/2021
28.07
 140 26.18 28.07 28.07 0 0 0
01/10/2021
26.18
 500 28.82 28.82 26.18 0 0 0
30/09/2021
28.82
 1,200 26.26 29.73 25.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |