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)
07/05/2018
12.77
 1,000 12.92 12.92 12.77 200 0 0
04/05/2018
12.92
 200 12.77 12.92 12.77 0 0 0
03/05/2018
12.77
 5,600 13.01 13.01 12.77 0 0 0
02/05/2018
13.01
 0 13.01 13.01 13.01 0 0 0
27/04/2018
13.01
 100 12.06 13.01 13.01 0 0 0
26/04/2018
12.06
 3,000 12.77 12.77 12.06 400 0 0.0
24/04/2018
12.77
 1,600 12.77 12.77 12.77 1,600 0 0.0
23/04/2018
12.77
 12,000 13.20 13.20 12.30 0 0 0
20/04/2018
13.20
 11,700 13.01 13.25 12.82 2,800 3,000 -0.0
19/04/2018
13.01
 25,100 13.01 13.20 13.01 200 0 0.0
18/04/2018
13.01
 7,500 13.06 13.06 13.01 1,000 0 0.0
17/04/2018
13.06
 2,700 13.29 13.29 13.01 0 0 0
16/04/2018
13.29
 2,700 13.25 13.29 13.01 0 0 0
13/04/2018
13.25
 10,300 13.15 13.48 13.10 0 0 0
12/04/2018
13.15
 8,900 13.25 13.44 13.15 100 0 0.0
11/04/2018
13.25
 3,400 13.25 13.48 13.06 0 0 0
10/04/2018
13.25
 14,600 13.34 13.34 13.15 0 0 0
09/04/2018
13.34
 700 13.29 13.39 13.25 0 0 0
06/04/2018
13.29
 7,300 13.29 13.62 13.25 0 0 0
05/04/2018
13.29
 9,000 13.25 13.39 13.01 0 0 0
04/04/2018
13.25
 12,000 13.25 13.77 13.25 0 0 0
03/04/2018
13.25
 28,300 13.25 13.29 13.10 200 0 0.0
02/04/2018
13.25
 15,400 13.20 13.44 13.15 8,400 0 0.2
30/03/2018
13.20
 8,700 13.25 13.44 13.20 0 0 0
29/03/2018
13.25
 7,200 13.25 13.44 13.06 0 0 0
28/03/2018
13.25
 6,400 13.25 13.29 13.25 0 0 0
27/03/2018
13.25
 8,700 13.25 13.25 13.15 0 0 0
26/03/2018
13.25
 1,900 13.25 13.67 13.25 0 0 0
23/03/2018
13.25
 1,000 13.01 13.25 13.20 0 0 0
22/03/2018
13.01
 2,000 12.77 13.01 13.01 0 0 0
21/03/2018
12.77
 10,600 13.48 13.48 12.77 0 1,700 -0.0
20/03/2018
13.48
 2,000 13.25 13.48 13.48 0 0 0
19/03/2018
13.25
 2,700 13.48 13.48 13.25 0 0 0
16/03/2018
13.48
 100 13.15 13.48 13.48 0 0 0
15/03/2018
13.15
 7,200 13.15 13.15 13.15 500 0 0.0
14/03/2018
13.15
 3,200 13.20 13.20 13.15 3,200 0 0.1
13/03/2018
13.20
 8,020 13.39 13.39 12.96 0 0 0
12/03/2018
13.39
 2,200 13.39 13.39 13.25 0 0 0
09/03/2018
13.39
 11,300 14.05 14.05 13.25 1,400 0 0.0
08/03/2018
14.05
 800 13.25 14.05 14.05 0 0 0
07/03/2018
13.25
 16,554 13.91 14.19 13.25 0 0 0
06/03/2018
13.91
 10,600 13.91 13.96 13.01 0 0 0
05/03/2018
13.91
 8,700 12.92 14.10 13.25 0 0 0
02/03/2018
12.92
 4,800 13.72 13.72 12.82 0 0 0
01/03/2018
13.72
 5,300 13.53 13.72 13.34 0 0 0
28/02/2018
13.53
 8,800 13.72 13.96 13.48 0 0 0
27/02/2018
13.72
 34,700 14.67 14.67 13.67 0 0 0
26/02/2018
14.67
 23,400 15.56 15.56 14.67 0 0 0
23/02/2018
15.56
 36,200 13.81 15.61 13.96 0 0 0
22/02/2018
13.81
 49,374 13.48 13.86 13.29 0 0 0
21/02/2018
13.48
 40,900 12.77 13.48 12.82 0 0 0
13/02/2018
12.77
 4,300 13.15 13.15 12.77 0 0 0
12/02/2018
13.15
 40,900 11.59 13.25 12.77 0 0 0
09/02/2018
11.59
 1,900 11.59 11.59 11.50 300 0 0.0
08/02/2018
11.59
 34,200 11.83 12.68 11.59 0 0 0
07/02/2018
11.83
 200 11.54 11.83 11.83 0 0 0
06/02/2018
11.54
 13,500 11.59 11.59 11.54 0 0 0
05/02/2018
11.59
 2,700 12.35 12.35 11.59 0 0 0
02/02/2018
12.35
 0 12.54 12.35 12.35 0 0 0
01/02/2018
12.54
 4,700 11.59 12.54 12.06 0 0 0
31/01/2018
11.59
 11,600 11.59 12.30 11.59 0 0 0
30/01/2018
11.59
 3,000 11.59 11.59 11.59 0 0 0
29/01/2018
11.59
 5,000 11.83 11.83 11.59 0 0 0
26/01/2018
11.83
 8,700 12.06 12.06 11.59 0 0 0
25/01/2018
12.06
 1,400 11.87 12.06 12.06 0 0 0
24/01/2018
11.87
 800 11.73 11.87 11.83 0 0 0
23/01/2018
11.73
 3,200 11.83 11.83 11.73 0 0 0
22/01/2018
11.83
 5,200 11.59 11.83 11.64 0 0 0
19/01/2018
11.59
 1,200 11.83 11.83 11.59 0 0 0
18/01/2018
11.83
 1,000 11.59 11.83 11.83 0 0 0
17/01/2018
11.59
 0 11.59 11.59 11.59 0 0 0
16/01/2018
11.59
 4,500 11.45 11.59 11.54 0 0 0
15/01/2018
11.45
 3,600 11.59 11.59 11.45 0 0 0
12/01/2018
11.59
 3,000 11.45 11.59 11.54 0 0 0
11/01/2018
11.45
 2,200 11.59 11.59 11.45 200 0 0.0
10/01/2018
11.59
 0 11.59 11.59 11.59 0 0 0
09/01/2018
11.59
 6,800 11.59 11.59 11.59 0 0 0
08/01/2018
11.59
 2,200 11.59 12.30 11.59 0 0 0
05/01/2018
11.59
 0 11.83 11.59 11.59 0 0 0
04/01/2018
11.83
 5,300 11.83 12.21 11.59 0 0 0
03/01/2018
11.83
 1,100 11.83 11.83 11.83 0 0 0
02/01/2018
11.83
 1,000 12.30 12.30 11.83 0 0 0
29/12/2017
12.30
 100 11.59 12.30 12.30 0 0 0
28/12/2017
11.59
 5,000 11.59 11.59 11.59 0 0 0
27/12/2017
11.59
 4,100 11.83 11.83 11.59 200 0 0.0
26/12/2017
11.83
 0 11.83 11.83 11.83 0 0 0
25/12/2017
11.83
 0 11.83 11.83 11.83 0 0 0
22/12/2017
11.83
 900 12.30 12.30 11.83 0 0 0
21/12/2017
12.30
 0 12.30 12.30 12.30 0 0 0
20/12/2017
12.30
 0 12.54 12.30 12.30 0 0 0
19/12/2017
12.54
 3,100 11.87 12.54 11.83 0 0 0
18/12/2017
11.87
 0 11.83 11.87 11.87 0 0 0
15/12/2017
11.83
 1,500 11.92 11.92 11.83 0 0 0
14/12/2017
11.92
 200 12.06 12.06 11.92 0 0 0
13/12/2017
12.06
 500 11.64 12.06 11.83 0 0 0
12/12/2017
11.64
 1,100 11.69 11.73 11.64 0 0 0
11/12/2017
11.69
 3,100 11.83 11.83 11.69 0 0 0
08/12/2017
11.83
 6,200 12.06 12.06 11.83 0 0 0
07/12/2017
12.06
 100 11.73 12.06 12.06 0 0 0
06/12/2017
11.73
 1,300 11.59 11.83 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |