CTCP Xây dựng Số 3 Hải Phòng (hc3)

27
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
(2024-10-23) 		0.50 1.89% 6,901 0 0
25
27
27
2 tháng
(2024-09-23) 		0.50 1.89% 16,912 0 0
25
27
27
3 tháng
(2024-08-26) 		0.90 3.45% 21,622 200 0.0
25
27
27
6 tháng
(2024-05-27) 		1.11 4.28% 56,389 200 0.0
21.37
27
27
12 tháng
(2023-11-28) 		-0.88 -3.16% 321,006 -35,900 -0.8
17.71
30.20
27
24 tháng
(2022-12-05) 		-1.09 -3.86% 425,514 -33,600 -0.7
17.71
34.05
27
36 tháng
(2021-12-08) 		-1.90 -6.58% 861,492 -29,550 -0.5
17.71
34.85
27
60 tháng
(2019-12-19) 		10.87 67.41% 2,018,215 -24,330 -0.8
14.12
34.85
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2020
18.19
 1,000 17.49 18.19 18.19 0 0 0
20/07/2020
17.49
 0 17.49 17.49 17.49 0 0 0
17/07/2020
17.49
 0 17.49 17.49 17.49 0 0 0
16/07/2020
17.49
 3,000 18.19 18.19 17.49 0 0 0
15/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
14/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
13/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
10/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
09/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
08/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
07/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
06/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
03/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
02/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
01/07/2020
18.19
 0 18.19 18.19 18.19 0 0 0
30/06/2020
18.19
 0 18.19 18.19 18.19 0 0 0
29/06/2020
18.19
 0 18.19 18.19 18.19 0 0 0
26/06/2020
18.19
 0 18.19 18.19 18.19 0 0 0
25/06/2020
18.19
 0 18.19 18.19 18.19 0 0 0
24/06/2020
18.19
 1,000 16.51 18.19 18.19 0 0 0
23/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
22/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
19/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
18/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
17/06/2020
16.51
 0 16.51 16.51 16.51 0 0 0
16/06/2020
16.51
 100 17.49 17.49 16.51 0 0 0
15/06/2020
17.49
 0 17.49 17.49 17.49 0 0 0
12/06/2020
17.49
 0 17.49 17.49 17.49 0 0 0
11/06/2020
17.49
 200 18.12 18.12 17.49 0 0 0
10/06/2020
18.12
 0 18.12 18.12 18.12 0 0 0
09/06/2020
18.12
 0 19.80 18.12 18.12 0 0 0
08/06/2020
19.80
 222 19.24 19.80 16.37 0 0 0
05/06/2020
19.24
 300 17.84 19.24 19.24 300 0 0.0
04/06/2020
17.84
 0 17.84 17.84 17.84 0 0 0
03/06/2020
17.84
 0 17.84 17.84 17.84 0 0 0
02/06/2020
17.84
 0 17.84 17.84 17.84 0 0 0
01/06/2020
17.84
 0 17.84 17.84 17.84 0 0 0
29/05/2020
17.84
 0 17.84 17.84 17.84 0 0 0
28/05/2020
17.84
 0 17.84 17.84 17.84 0 0 0
27/05/2020
17.84
 5,100 17.84 17.84 17.84 500 0 0.0
26/05/2020
17.84
 0 17.84 17.84 17.84 0 0 0
25/05/2020
17.84
 0 17.84 17.84 17.84 0 0 0
22/05/2020
17.84
 200 17.84 17.84 17.84 200 0 0.0
21/05/2020
17.84
 200 16.30 17.84 17.84 200 0 0.0
20/05/2020
16.30
 100 17.49 17.49 16.30 0 0 0
19/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
18/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
15/05/2020
17.49
 200 17.14 17.49 17.49 0 0 0
14/05/2020
17.14
 200 16.79 17.14 17.14 0 0 0
13/05/2020
16.79
 100 16.23 16.79 16.79 0 0 0
12/05/2020
16.23
 100 14.13 16.23 16.23 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/05/2020
14.13
 0 14.12 14.13 14.13 0 0 0
08/05/2020
14.12
 100 16.19 16.19 14.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |