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)
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
05/12/2017
11.59
 2,000 11.92 11.92 11.59 0 0 0
04/12/2017
11.92
 5,400 12.06 12.06 11.92 0 0 0
01/12/2017
12.06
 1,300 11.59 12.06 11.64 0 0 0
30/11/2017
11.59
 400 11.92 11.92 11.59 200 0 0.0
29/11/2017
11.92
 0 11.97 11.92 11.92 0 0 0
28/11/2017
11.97
 3,800 11.83 11.97 11.92 0 0 0
27/11/2017
11.83
 300 11.35 11.83 11.83 0 0 0
24/11/2017
11.35
 1,000 11.83 11.83 11.35 0 0 0
23/11/2017
11.83
 5,100 11.83 12.06 11.83 0 0 0
22/11/2017
11.83
 2,100 11.83 12.06 11.83 0 0 0
21/11/2017
11.83
 1,200 12.11 12.11 11.83 0 0 0
20/11/2017
12.11
 0 12.11 12.11 12.11 0 0 0
17/11/2017
12.11
 0 12.21 12.11 12.11 0 0 0
16/11/2017
12.21
 1,500 12.25 12.25 12.06 0 0 0
15/11/2017
12.25
 0 12.25 12.25 12.25 0 0 0
14/11/2017
12.25
 200 11.83 12.25 12.25 0 0 0
13/11/2017
11.83
 6,800 12.96 12.96 11.83 800 0 0.0
10/11/2017
12.96
 3,200 12.49 12.96 12.49 0 0 0
09/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2017
12.49
 300 11.83 12.49 12.49 0 0 0
08/11/2017
11.83
 2,100 11.55 11.83 11.83 0 0 0
07/11/2017
11.55
 1,600 12.10 12.46 11.55 0 0 0
06/11/2017
12.10
 1,200 12.28 12.28 11.83 100 0 0.0
03/11/2017
12.28
 1,700 12.19 12.28 12.05 0 0 0
02/11/2017
12.19
 4,800 12.10 12.19 12.10 0 0 0
01/11/2017
12.10
 800 11.83 12.10 12.10 0 0 0
31/10/2017
11.83
 3,700 12.74 12.92 11.83 0 0 0
30/10/2017
12.74
 3,100 13.60 13.60 12.74 0 0 0
27/10/2017
13.60
 100 13.19 13.60 13.60 0 0 0
26/10/2017
13.19
 9,300 13.42 13.65 13.10 0 0 0
25/10/2017
13.42
 16,000 12.96 13.42 12.83 0 0 0
24/10/2017
12.96
 5,600 13.69 15.74 12.96 0 0 0
23/10/2017
13.69
 44,750 12.19 13.69 11.96 0 0 0
20/10/2017
12.19
 13,800 11.42 12.19 11.42 0 0 0
19/10/2017
11.42
 3,700 11.28 11.51 11.28 0 0 0
18/10/2017
11.28
 11,150 11.24 11.33 11.01 0 0 0
17/10/2017
11.24
 2,700 11.37 12.51 11.24 0 0 0
16/10/2017
11.37
 7,800 10.96 11.37 11.14 0 0 0
13/10/2017
10.96
 2,100 11.55 11.55 10.96 0 0 0
12/10/2017
11.55
 300 11.78 11.78 11.01 0 0 0
11/10/2017
11.78
 100 11.14 11.78 11.78 0 0 0
10/10/2017
11.14
 7,600 11.37 11.37 10.92 0 0 0
09/10/2017
11.37
 800 11.37 11.37 10.69 0 0 0
06/10/2017
11.37
 600 11.24 11.37 10.96 0 0 0
05/10/2017
11.24
 10,900 10.96 11.46 11.05 0 0 0
04/10/2017
10.96
 6,800 10.96 11.05 10.46 0 0 0
03/10/2017
10.96
 4,100 11.19 11.19 10.96 0 0 0
02/10/2017
11.19
 300 10.96 11.19 11.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |