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
(2024-10-22) 		0 0% 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
(2024-08-23) 		1 3.85% 23,822 200 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
(2023-11-27) 		-0.88 -3.16% 321,006 -35,900 -0.8
17.71
30.20
27
24 tháng
(2022-12-02) 		-1.09 -3.86% 425,514 -33,600 -0.7
17.71
34.05
27
36 tháng
(2021-12-07) 		-2.07 -7.12% 867,492 -29,550 -0.5
17.71
34.85
27
60 tháng
(2019-12-18) 		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)
18/07/2019
15.83
 0 15.83 15.83 15.83 0 0 0
17/07/2019
15.83
 100 15.36 15.83 15.83 0 0 0
16/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
15/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
12/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
11/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
10/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
09/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
08/07/2019
15.36
 4,116 15.36 15.36 15.36 1,100 0 0.0
05/07/2019
15.36
 200 15.36 15.36 15.36 0 0 0
04/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
03/07/2019
15.36
 0 15.36 15.36 15.36 0 0 0
02/07/2019
15.36
 300 15.36 15.36 15.36 0 0 0
01/07/2019
15.36
 200 15.36 15.36 15.36 0 0 0
28/06/2019
15.36
 0 15.36 15.36 15.36 0 0 0
27/06/2019
15.36
 0 15.24 15.36 15.36 0 0 0
26/06/2019
15.24
 8,316 15.24 15.54 15.24 0 0 0
25/06/2019
15.24
 0 15.24 15.24 15.24 0 0 0
24/06/2019
15.24
 0 15.24 15.24 15.24 0 0 0
21/06/2019
15.24
 200 15.01 15.24 15.24 0 0 0
20/06/2019
15.01
 0 15.01 15.01 15.01 0 0 0
19/06/2019
15.01
 100 14.72 15.01 15.01 0 0 0
18/06/2019
14.72
 400 14.72 15.24 14.72 0 0 0
17/06/2019
14.72
 0 14.72 14.72 14.72 0 0 0
14/06/2019
14.72
 80 16.01 16.01 14.72 0 0 0
13/06/2019
16.01
 1,500 16.18 16.18 14.48 0 400 -0.0
12/06/2019
16.18
 0 16.18 16.18 16.18 0 0 0
11/06/2019
16.18
 0 16.18 16.18 16.18 0 0 0
10/06/2019
16.18
 0 16.18 16.18 16.18 0 0 0
07/06/2019
16.18
 206 16.12 16.18 16.18 0 0 0
06/06/2019
16.12
 0 16.12 16.12 16.12 0 0 0
05/06/2019
16.12
 0 16.12 16.12 16.12 0 0 0
04/06/2019
16.12
 0 16.12 16.12 16.12 0 0 0
03/06/2019
16.12
 100 16.12 16.12 16.12 0 0 0
31/05/2019
16.12
 40 16.12 16.12 16.12 0 0 0
30/05/2019
16.12
 0 16.12 16.12 16.12 0 0 0
29/05/2019
16.12
 100 18.94 18.94 16.12 0 0 0
28/05/2019
18.94
 100 16.53 18.94 18.94 0 0 0
27/05/2019
16.53
 0 16.53 16.53 16.53 0 0 0
24/05/2019
16.53
 100 14.42 16.53 16.53 0 0 0
23/05/2019
14.42
 1,100 14.42 14.42 14.42 1,000 0 0.0
22/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
21/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
20/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
17/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2019
14.42
 0 14.42 14.42 14.42 0 0 0
15/05/2019
14.42
 200 15.21 15.21 14.42 0 0 0
14/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
13/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
10/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
09/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
08/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
07/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
06/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
03/05/2019
15.21
 0 15.21 15.21 15.21 0 0 0
02/05/2019
15.21
 10 15.21 15.21 15.21 0 0 0
26/04/2019
15.21
 0 15.21 15.21 15.21 0 0 0
25/04/2019
15.21
 0 15.21 15.21 15.21 0 0 0
24/04/2019
15.21
 0 15.21 15.21 15.21 0 0 0
23/04/2019
15.21
 16 15.21 15.21 15.21 0 0 0
22/04/2019
15.21
 0 15.21 15.21 15.21 0 0 0
19/04/2019
15.21
 0 15.21 15.21 15.21 0 0 0
18/04/2019
15.21
 11,064 14.93 15.21 15.10 0 0 0
17/04/2019
14.93
 1,500 14.93 14.93 14.93 0 0 0
16/04/2019
14.93
 1,400 14.99 14.99 14.93 0 0 0
12/04/2019
14.99
 1,500 14.93 14.99 14.93 0 0 0
11/04/2019
14.93
 1,500 15.21 15.21 14.93 0 0 0
10/04/2019
15.21
 2,500 14.93 15.21 14.93 0 0 0
09/04/2019
14.93
 1,400 14.99 14.99 14.93 0 0 0
08/04/2019
14.99
 100 14.93 14.99 14.99 0 0 0
05/04/2019
14.93
 1,400 14.93 14.93 14.93 0 0 0
04/04/2019
14.93
 1,600 14.93 14.93 14.93 0 0 0
03/04/2019
14.93
 1,500 15.21 15.21 14.93 0 0 0
02/04/2019
15.21
 0 15.21 15.21 15.21 0 0 0
01/04/2019
15.21
 0 15.21 15.21 15.21 0 0 0
29/03/2019
15.21
 6,500 15.21 15.21 15.21 0 0 0
28/03/2019
15.21
 0 15.21 15.21 15.21 0 0 0
27/03/2019
15.21
 2,500 15.04 15.21 15.21 0 0 0
26/03/2019
15.04
 0 15.04 15.04 15.04 0 0 0
25/03/2019
15.04
 0 15.04 15.04 15.04 0 0 0
22/03/2019
15.04
 0 15.04 15.04 15.04 0 0 0
21/03/2019
15.04
 0 15.04 15.04 15.04 0 0 0
20/03/2019
15.04
 0 15.04 15.04 15.04 0 0 0
19/03/2019
15.04
 0 15.04 15.04 15.04 0 0 0
18/03/2019
15.04
 0 15.04 15.04 15.04 0 0 0
15/03/2019
15.04
 0 15.21 15.04 15.04 0 0 0
14/03/2019
15.21
 6,250 15.10 15.21 14.99 400 5,300 -0.1
13/03/2019
15.10
 5,936 14.93 15.10 14.93 0 4,900 -0.1
12/03/2019
14.93
 8,000 14.93 14.93 14.93 0 3,100 -0.1
11/03/2019
14.93
 2,300 15.21 15.21 14.93 0 100 -0.0
08/03/2019
15.21
 500 15.49 15.49 15.21 0 0 0
07/03/2019
15.49
 40 15.49 15.49 15.49 0 0 0
06/03/2019
15.49
 0 15.49 15.49 15.49 0 0 0
05/03/2019
15.49
 0 15.21 15.49 15.49 0 0 0
04/03/2019
15.21
 340 15.49 15.78 15.21 0 100 -0.0
01/03/2019
15.49
 0 15.49 15.49 15.49 0 0 0
28/02/2019
15.49
 0 15.49 15.49 15.49 0 0 0
27/02/2019
15.49
 100 16.62 16.62 15.49 0 0 0
26/02/2019
16.62
 0 16.62 16.62 16.62 0 0 0
25/02/2019
16.62
 0 16.62 16.62 16.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |