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)
09/12/2020
18.20
 1,000 21.34 21.34 18.20 0 0 0
08/12/2020
21.34
 0 21.34 21.34 21.34 0 0 0
07/12/2020
21.34
 0 21.34 21.34 21.34 0 0 0
04/12/2020
21.34
 100 18.57 21.34 21.34 0 0 0
03/12/2020
18.57
 0 18.57 18.57 18.57 0 0 0
02/12/2020
18.57
 0 18.57 18.57 18.57 0 0 0
01/12/2020
18.57
 0 18.57 18.57 18.57 0 0 0
30/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
27/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
26/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
25/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
24/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
23/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
20/11/2020
18.57
 0 18.57 18.57 18.57 0 0 0
19/11/2020
18.57
 1,000 18.93 18.93 18.57 500 0 0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2020
18.93
 1,200 17.84 18.93 18.93 0 0 0
17/11/2020
17.84
 0 17.84 17.84 17.84 0 0 0
16/11/2020
17.84
 0 17.84 17.84 17.84 0 0 0
13/11/2020
17.84
 4,000 17.49 17.84 17.84 0 0 0
12/11/2020
17.49
 0 17.49 17.49 17.49 0 0 0
11/11/2020
17.49
 0 17.49 17.49 17.49 0 0 0
10/11/2020
17.49
 2,000 17.14 17.49 17.49 700 0 0.0
09/11/2020
17.14
 5,000 16.93 17.14 17.14 0 0 0
06/11/2020
16.93
 0 16.93 16.93 16.93 0 0 0
05/11/2020
16.93
 2 16.93 16.93 16.93 0 0 0
04/11/2020
16.93
 0 16.93 16.93 16.93 0 0 0
03/11/2020
16.93
 0 16.93 16.93 16.93 0 0 0
02/11/2020
16.93
 0 16.93 16.93 16.93 0 0 0
30/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
29/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
28/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
27/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
26/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
23/10/2020
16.93
 0 16.93 16.93 16.93 0 0 0
22/10/2020
16.93
 5,000 14.76 16.93 16.93 0 0 0
21/10/2020
14.76
 0 14.76 14.76 14.76 0 0 0
20/10/2020
14.76
 100 17.14 17.14 14.76 0 0 0
19/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
16/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
15/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
14/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
13/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
12/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
09/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
08/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
07/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
06/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
05/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
02/10/2020
17.14
 3 17.14 17.14 17.14 0 0 0
01/10/2020
17.14
 1,000 17.14 17.14 17.14 0 0 0
30/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
29/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
28/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
25/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
24/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
23/09/2020
17.14
 3,000 17.14 17.14 17.14 600 0 0.0
22/09/2020
17.14
 0 17.14 17.14 17.14 0 0 0
21/09/2020
17.14
 6 17.14 17.14 17.14 0 0 0
18/09/2020
17.14
 2,000 17.49 17.49 17.14 0 0 0
17/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
16/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
15/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
14/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
11/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
10/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
09/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
08/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
07/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
04/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
03/09/2020
17.49
 0 17.49 17.49 17.49 0 0 0
01/09/2020
17.49
 100 16.79 17.49 17.49 0 0 0
31/08/2020
16.79
 10,000 17.49 17.49 16.79 0 0 0
28/08/2020
17.49
 0 17.49 17.49 17.49 0 0 0
27/08/2020
17.49
 100 17.49 17.49 17.49 0 0 0
26/08/2020
17.49
 101 17.49 17.49 17.49 0 0 0
25/08/2020
17.49
 900 17.14 17.49 17.49 900 0 0.0
24/08/2020
17.14
 4,600 17.49 17.49 14.90 0 0 0
21/08/2020
17.49
 0 17.49 17.49 17.49 0 0 0
20/08/2020
17.49
 100 17.21 17.49 17.49 0 0 0
19/08/2020
17.21
 0 17.21 17.21 17.21 0 0 0
18/08/2020
17.21
 80 17.21 17.21 17.21 0 0 0
17/08/2020
17.21
 0 17.14 17.21 17.21 0 0 0
14/08/2020
17.14
 18,500 17.49 17.49 17.14 0 18,400 -0.5
13/08/2020
17.49
 0 17.49 17.49 17.49 0 0 0
12/08/2020
17.49
 0 17.49 17.49 17.49 0 0 0
11/08/2020
17.49
 0 17.49 17.49 17.49 0 0 0
10/08/2020
17.49
 100 17.49 17.49 17.49 0 0 0
07/08/2020
17.49
 0 17.49 17.49 17.49 0 0 0
06/08/2020
17.49
 0 17.49 17.49 17.49 0 0 0
05/08/2020
17.49
 200 17.49 17.49 17.49 0 0 0
04/08/2020
17.49
 306 17.56 17.56 17.49 0 0 0
03/08/2020
17.56
 0 17.56 17.56 17.56 0 0 0
31/07/2020
17.56
 0 17.56 17.56 17.56 0 0 0
30/07/2020
17.56
 0 17.56 17.56 17.56 0 0 0
29/07/2020
17.56
 0 17.56 17.56 17.56 0 0 0
28/07/2020
17.56
 3,600 17.49 17.56 17.56 0 0 0
27/07/2020
17.49
 0 17.49 17.49 17.49 0 0 0
24/07/2020
17.49
 0 17.49 17.49 17.49 0 0 0
23/07/2020
17.49
 9,000 18.12 18.12 17.49 0 0 0
22/07/2020
18.12
 2,026 18.19 18.19 18.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |