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)
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
22/02/2019
16.62
 0 16.62 16.62 16.62 0 0 0
21/02/2019
16.62
 0 16.62 16.62 16.62 0 0 0
20/02/2019
16.62
 200 14.65 16.62 16.62 0 0 0
19/02/2019
14.65
 100 14.93 14.93 14.65 0 0 0
18/02/2019
14.93
 230 14.65 15.49 14.93 0 0 0
15/02/2019
14.65
 70 14.65 14.65 14.65 0 0 0
14/02/2019
14.65
 10 14.65 14.65 14.65 0 0 0
13/02/2019
14.65
 6,100 16.96 16.96 14.65 0 0 0
12/02/2019
16.96
 0 16.96 16.96 16.96 0 0 0
11/02/2019
16.96
 0 16.96 16.96 16.96 0 0 0
01/02/2019
16.96
 0 16.96 16.96 16.96 0 0 0
31/01/2019
16.96
 100 14.82 16.96 16.96 0 0 0
30/01/2019
14.82
 0 14.82 14.82 14.82 0 0 0
29/01/2019
14.82
 0 14.82 14.82 14.82 0 0 0
28/01/2019
14.82
 0 14.82 14.82 14.82 0 0 0
25/01/2019
14.82
 0 14.82 14.82 14.82 0 0 0
24/01/2019
14.82
 0 14.93 14.82 14.82 0 0 0
23/01/2019
14.93
 400 14.65 14.93 14.65 0 0 0
22/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
21/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
18/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
17/01/2019
14.65
 0 14.65 14.65 14.65 0 0 0
16/01/2019
14.65
 20 14.65 14.65 14.65 0 0 0
15/01/2019
14.65
 800 14.09 14.65 14.65 0 0 0
14/01/2019
14.09
 0 14.09 14.09 14.09 0 0 0
11/01/2019
14.09
 0 14.09 14.09 14.09 0 0 0
10/01/2019
14.09
 0 14.09 14.09 14.09 0 0 0
09/01/2019
14.09
 50 14.09 14.09 14.09 0 0 0
08/01/2019
14.09
 0 14.09 14.09 14.09 0 0 0
07/01/2019
14.09
 220 14.09 14.09 14.09 0 0 0
04/01/2019
14.09
 0 14.09 14.09 14.09 0 0 0
03/01/2019
14.09
 1,600 14.09 14.09 14.09 0 0 0
02/01/2019
14.09
 0 14.09 14.09 14.09 0 0 0
28/12/2018
14.09
 0 14.09 14.09 14.09 0 0 0
27/12/2018
14.09
 0 14.09 14.09 14.09 0 0 0
26/12/2018
14.09
 0 14.09 14.09 14.09 0 0 0
25/12/2018
14.09
 15,200 13.75 14.14 14.09 0 0 0
24/12/2018
13.75
 0 13.75 13.75 13.75 0 0 0
21/12/2018
13.75
 100 12.23 13.75 13.75 0 0 0
20/12/2018
12.23
 100 14.37 14.37 12.23 0 100 -0.0
19/12/2018
14.37
 0 14.37 14.37 14.37 0 0 0
18/12/2018
14.37
 0 14.37 14.37 14.37 0 0 0
17/12/2018
14.37
 800 14.09 14.37 14.37 0 0 0
14/12/2018
14.09
 0 14.09 14.09 14.09 0 0 0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2018
14.09
 620 13.52 14.09 14.09 0 0 0
12/12/2018
13.52
 17,800 13.52 15.52 11.68 0 100 -0.0
11/12/2018
13.52
 0 13.52 13.52 13.52 0 0 0
10/12/2018
13.52
 0 13.52 13.52 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |