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)
10/05/2021
28.40
 2,800 28.98 32.77 28.40 2,100 0 0.1
07/05/2021
28.98
 2,500 29.20 29.20 28.40 2,500 0 0.1
06/05/2021
29.20
 3,802 25.41 29.20 25.34 3,800 0 0.1
05/05/2021
25.41
 500 27.31 27.31 25.41 0 0 0
04/05/2021
27.31
 1,400 26.94 29.05 26.94 300 0 0.0
29/04/2021
26.94
 3,600 24.03 27.02 23.96 3,000 0 0.1
28/04/2021
24.03
 12,800 19.66 24.03 22.94 8,300 100 0.3
27/04/2021
19.66
 4,700 21.41 25.49 19.66 2,500 1,200 0.0
26/04/2021
21.41
 2,400 25.49 27.67 21.41 100 2,000 -0.1
23/04/2021
25.49
 9,300 23.30 25.49 24.76 200 0 0.0
22/04/2021
23.30
 1,100 26.21 26.21 23.30 100 0 0.0
20/04/2021
26.21
 300 25.85 26.21 26.14 100 0 0.0
19/04/2021
25.85
 300 26.21 26.21 25.85 100 0 0.0
16/04/2021
26.21
 2,000 24.54 26.21 24.47 2,000 0 0.1
15/04/2021
24.54
 0 24.54 24.54 24.54 0 0 0
14/04/2021
24.54
 0 24.54 24.54 24.54 0 0 0
13/04/2021
24.54
 200 24.61 24.61 24.54 0 0 0
12/04/2021
24.61
 100 22.06 24.61 24.61 100 0 0.0
09/04/2021
22.06
 1,100 24.76 24.76 22.06 0 1,100 -0.0
08/04/2021
24.76
 0 24.76 24.76 24.76 0 0 0
07/04/2021
24.76
 2,000 22.57 24.76 24.61 0 0 0
06/04/2021
22.57
 15,300 23.30 23.30 22.21 0 14,000 -0.4
05/04/2021
23.30
 5,600 24.69 24.69 23.30 0 5,500 -0.2
02/04/2021
24.69
 400 24.76 24.76 24.69 0 0 0
01/04/2021
24.76
 1,700 28.25 28.25 24.76 0 0 0
31/03/2021
28.25
 1,700 24.61 28.25 24.61 1,700 0 0.1
30/03/2021
24.61
 2,610 24.76 24.76 24.61 0 0 0
29/03/2021
24.76
 4,400 24.25 26.29 23.30 300 0 0.0
26/03/2021
24.25
 3,631 24.76 24.76 22.57 0 0 0
25/03/2021
24.76
 94 24.76 24.76 24.76 0 0 0
24/03/2021
24.76
 1,010 24.76 24.76 24.76 0 0 0
23/03/2021
24.76
 100 24.76 24.76 24.76 100 0 0.0
22/03/2021
24.76
 700 24.98 26.80 23.37 600 0 0.0
19/03/2021
24.98
 600 24.76 24.98 21.85 500 0 0.0
18/03/2021
24.76
 1,301 23.30 26.80 23.23 1,000 0 0.0
17/03/2021
23.30
 0 23.30 23.30 23.30 0 0 0
16/03/2021
23.30
 0 22.94 23.30 23.30 0 0 0
15/03/2021
22.94
 0 23.30 22.94 22.94 0 0 0
12/03/2021
23.30
 0 23.30 23.30 23.30 0 0 0
11/03/2021
23.30
 0 23.30 23.30 23.30 0 0 0
10/03/2021
23.30
 0 23.30 23.30 23.30 0 0 0
09/03/2021
23.30
 0 23.30 23.30 23.30 0 0 0
08/03/2021
23.30
 0 23.30 23.30 23.30 0 0 0
05/03/2021
23.30
 0 23.30 23.30 23.30 0 0 0
04/03/2021
23.30
 0 22.94 23.30 23.30 0 0 0
03/03/2021
22.94
 1,320 21.55 24.76 21.85 1,200 0 0.0
02/03/2021
21.55
 5,100 24.03 24.03 21.55 0 0 0
01/03/2021
24.03
 300 21.77 24.03 21.85 300 0 0.0
26/02/2021
21.77
 1,840 23.16 23.16 20.83 200 0 0.0
25/02/2021
23.16
 0 23.16 23.16 23.16 0 0 0
24/02/2021
23.16
 0 23.16 23.16 23.16 0 0 0
23/02/2021
23.16
 0 23.23 23.16 23.16 0 0 0
22/02/2021
23.23
 1,000 24.76 24.76 21.12 900 0 0.0
19/02/2021
24.76
 200 24.03 24.76 21.85 100 0 0.0
18/02/2021
24.03
 100 24.10 24.10 24.03 100 0 0.0
17/02/2021
24.10
 300 24.76 24.76 21.34 200 0 0.0
09/02/2021
24.76
 14,100 24.76 28.47 21.04 8,900 0 0
08/02/2021
24.76
 100 23.08 24.76 24.76 100 0 0
05/02/2021
23.08
 0 25.49 23.08 23.08 0 0 0
04/02/2021
25.49
 300 22.21 25.49 21.85 300 0 0.0
03/02/2021
22.21
 0 21.12 22.21 22.21 0 0 0
02/02/2021
21.12
 300 21.34 24.39 21.12 100 0 0.0
01/02/2021
21.34
 100 21.12 21.34 21.34 100 0 0.0
29/01/2021
21.12
 100 20.39 21.12 21.12 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |