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
(2025-06-11) 		0 0% 500 400 0
27
27.20
27
2 tháng
(2025-05-12) 		0 0% 1,200 500 0.0
27
27.20
27
3 tháng
(2025-04-14) 		1.45 5.66% 8,100 500 0.0
25.55
29.31
27
6 tháng
(2025-01-13) 		0 0% 54,349 500 0.0
24.59
29.31
27
12 tháng
(2024-07-16) 		6.33 30.63% 101,066 800 0.0
20.54
29.31
27
24 tháng
(2023-07-24) 		0.39 1.47% 450,592 -33,200 -0.7
16.46
30.06
27
36 tháng
(2022-07-27) 		-1.63 -5.69% 674,042 -32,600 -0.7
16.46
31.65
27
60 tháng
(2020-08-06) 		10.74 66.06% 2,006,237 -24,830 -0.8
13.72
32.40
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2018
11.82
 600 11.61 11.82 11.82 0 0 0
23/07/2018
11.61
 0 11.61 11.61 11.61 0 0 0
20/07/2018
11.61
 0 11.51 11.61 11.61 0 0 0
19/07/2018
11.51
 7,000 11.41 11.61 11.51 5,000 0 0.1
18/07/2018
11.41
 1,000 10.76 11.46 11.41 400 0 0.0
17/07/2018
10.76
 100 12.57 12.57 10.76 0 100 -0.0
16/07/2018
12.57
 300 11.77 12.57 12.57 0 0 0
13/07/2018
11.77
 0 11.77 11.77 11.77 0 0 0
12/07/2018
11.77
 0 11.82 11.77 11.77 0 0 0
11/07/2018
11.82
 3,500 11.56 11.82 11.56 500 0 0.0
10/07/2018
11.56
 4,200 11.51 11.56 11.56 0 0 0
09/07/2018
11.51
 12,100 11.46 11.51 11.51 0 0 0
06/07/2018
11.46
 4,100 11.36 11.51 11.46 0 0 0
05/07/2018
11.36
 4,300 11.51 11.51 11.36 1,700 0 0.0
04/07/2018
11.51
 3,300 11.36 11.51 11.51 1,300 0 0.0
03/07/2018
11.36
 8,800 11.97 11.97 11.36 5,100 0 0.1
02/07/2018
11.97
 12,900 11.51 11.97 11.51 2,600 0 0.1
29/06/2018
11.51
 5,200 11.77 11.77 11.51 1,300 0 0.0
28/06/2018
11.77
 5,300 11.46 11.77 11.31 1,700 0 0.0
27/06/2018
11.46
 2,700 11.06 11.46 11.31 300 0 0.0
26/06/2018
11.06
 500 11.61 11.61 11.06 0 0 0
25/06/2018
11.61
 0 11.61 11.61 11.61 0 0 0
22/06/2018
11.61
 200 11.56 11.61 11.61 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/06/2018
11.56
 600 11.61 11.61 11.56 200 0 0.0
20/06/2018
11.61
 34,000 11.70 11.70 11.04 200 6,500 -0.2
19/06/2018
11.70
 3,700 11.65 11.74 11.52 0 0 0
18/06/2018
11.65
 4,100 11.48 11.83 11.65 0 0 0
15/06/2018
11.48
 3,100 11.48 11.48 11.48 0 0 0
14/06/2018
11.48
 100 11.43 11.48 11.48 0 0 0
13/06/2018
11.43
 3,400 11.52 11.52 11.43 0 0 0
12/06/2018
11.52
 3,400 11.52 11.57 11.43 200 0 0
11/06/2018
11.52
 3,500 12.14 12.14 11.52 0 0 0
08/06/2018
12.14
 100 11.52 12.14 12.14 0 0 0
07/06/2018
11.52
 3,700 12.18 12.18 11.52 0 0 0
06/06/2018
12.18
 0 12.18 12.18 12.18 0 0 0
05/06/2018
12.18
 100 11.43 12.18 12.18 0 0 0
04/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
01/06/2018
11.43
 1,000 11.39 11.43 11.43 0 0 0
31/05/2018
11.39
 0 12.27 11.39 11.39 0 0 0
30/05/2018
12.27
 3,300 11.43 12.27 11.30 0 0 0
29/05/2018
11.43
 7,300 11.43 11.43 11.26 300 0 0.0
28/05/2018
11.43
 10,500 11.61 11.61 11.43 200 0 0
25/05/2018
11.61
 7,300 11.65 11.65 11.61 0 0 0
24/05/2018
11.65
 5,200 11.65 11.70 11.57 0 0 0
23/05/2018
11.65
 2,200 11.57 11.65 11.65 0 0 0
22/05/2018
11.57
 8,000 11.87 11.87 11.57 0 0 0
21/05/2018
11.87
 6,000 11.92 11.92 11.65 0 0 0
18/05/2018
11.92
 1,300 11.87 11.92 11.65 0 0 0
17/05/2018
11.87
 1,100 12.23 12.23 11.65 0 0 0
16/05/2018
12.23
 1,100 12.53 12.53 11.21 0 0 0
15/05/2018
12.53
 700 13.37 13.37 11.87 0 0 0
14/05/2018
13.37
 4,700 11.57 13.37 11.87 0 0 0
11/05/2018
11.57
 6,200 11.65 11.70 11.57 0 0 0
10/05/2018
11.65
 4,700 11.65 11.87 11.65 0 0 0
09/05/2018
11.65
 8,000 11.87 11.87 11.65 0 0 0
08/05/2018
11.87
 300 11.87 11.87 11.87 0 0 0
07/05/2018
11.87
 1,000 12.01 12.01 11.87 200 0 0
04/05/2018
12.01
 200 11.87 12.01 11.87 0 0 0
03/05/2018
11.87
 5,600 12.09 12.09 11.87 0 0 0
02/05/2018
12.09
 0 12.09 12.09 12.09 0 0 0
27/04/2018
12.09
 100 11.21 12.09 12.09 0 0 0
26/04/2018
11.21
 3,000 11.87 11.87 11.21 400 0 0.0
24/04/2018
11.87
 1,600 11.87 11.87 11.87 1,600 0 0.0
23/04/2018
11.87
 12,000 12.27 12.27 11.43 0 0 0
20/04/2018
12.27
 11,700 12.09 12.31 11.92 2,800 3,000 -0.0
19/04/2018
12.09
 25,100 12.09 12.27 12.09 200 0 0.0
18/04/2018
12.09
 7,500 12.14 12.14 12.09 1,000 0 0.0
17/04/2018
12.14
 2,700 12.36 12.36 12.09 0 0 0
16/04/2018
12.36
 2,700 12.31 12.36 12.09 0 0 0
13/04/2018
12.31
 10,300 12.23 12.53 12.18 0 0 0
12/04/2018
12.23
 8,900 12.31 12.49 12.23 100 0 0.0
11/04/2018
12.31
 3,400 12.31 12.53 12.14 0 0 0
10/04/2018
12.31
 14,600 12.40 12.40 12.23 0 0 0
09/04/2018
12.40
 700 12.36 12.45 12.31 0 0 0
06/04/2018
12.36
 7,300 12.36 12.67 12.31 0 0 0
05/04/2018
12.36
 9,000 12.31 12.45 12.09 0 0 0
04/04/2018
12.31
 12,000 12.31 12.80 12.31 0 0 0
03/04/2018
12.31
 28,300 12.31 12.36 12.18 200 0 0.0
02/04/2018
12.31
 15,400 12.27 12.49 12.23 8,400 0 0.2
30/03/2018
12.27
 8,700 12.31 12.49 12.27 0 0 0
29/03/2018
12.31
 7,200 12.31 12.49 12.14 0 0 0
28/03/2018
12.31
 6,400 12.31 12.36 12.31 0 0 0
27/03/2018
12.31
 8,700 12.31 12.31 12.23 0 0 0
26/03/2018
12.31
 1,900 12.31 12.71 12.31 0 0 0
23/03/2018
12.31
 1,000 12.09 12.31 12.27 0 0 0
22/03/2018
12.09
 2,000 11.87 12.09 12.09 0 0 0
21/03/2018
11.87
 10,600 12.53 12.53 11.87 0 1,700 -0.0
20/03/2018
12.53
 2,000 12.31 12.53 12.53 0 0 0
19/03/2018
12.31
 2,700 12.53 12.53 12.31 0 0 0
16/03/2018
12.53
 100 12.23 12.53 12.53 0 0 0
15/03/2018
12.23
 7,200 12.23 12.23 12.23 500 0 0.0
14/03/2018
12.23
 3,200 12.27 12.27 12.23 3,200 0 0.1
13/03/2018
12.27
 8,020 12.45 12.45 12.05 0 0 0
12/03/2018
12.45
 2,200 12.45 12.45 12.31 0 0 0
09/03/2018
12.45
 11,300 13.06 13.06 12.31 1,400 0 0.0
08/03/2018
13.06
 800 12.31 13.06 13.06 0 0 0
07/03/2018
12.31
 16,554 12.93 13.19 12.31 0 0 0
06/03/2018
12.93
 10,600 12.93 12.97 12.09 0 0 0
05/03/2018
12.93
 8,700 12.01 13.11 12.31 0 0 0
02/03/2018
12.01
 4,800 12.75 12.75 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |