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
(2024-10-23) 		0.50 1.89% 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
(2024-08-26) 		0.90 3.45% 21,622 200 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
(2023-11-28) 		-0.88 -3.16% 321,006 -35,900 -0.8
17.71
30.20
27
24 tháng
(2022-12-05) 		-1.09 -3.86% 425,514 -33,600 -0.7
17.71
34.05
27
36 tháng
(2021-12-08) 		-1.90 -6.58% 861,492 -29,550 -0.5
17.71
34.85
27
60 tháng
(2019-12-19) 		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)
22/02/2023
28.64
 0 28.37 28.64 28.64 0 0 0
21/02/2023
28.37
 1,011 29.27 29.27 28.37 0 0 0
20/02/2023
29.27
 300 29.27 29.27 29.27 0 0 0
17/02/2023
29.27
 0 29.27 29.27 29.27 0 0 0
16/02/2023
29.27
 0 29.27 29.27 29.27 0 0 0
15/02/2023
29.27
 100 28.82 29.27 29.27 0 0 0
14/02/2023
28.82
 0 28.82 28.82 28.82 0 0 0
13/02/2023
28.82
 500 29.18 29.18 28.82 0 0 0
10/02/2023
29.18
 0 29.27 29.18 29.27 0 0 0
09/02/2023
29.27
 400 28.82 29.27 28.82 0 0 0
08/02/2023
28.82
 200 31.25 31.25 28.82 0 0 0
07/02/2023
31.25
 0 31.25 31.25 31.25 0 0 0
06/02/2023
31.25
 0 31.25 31.25 31.25 0 0 0
03/02/2023
31.25
 0 31.25 31.25 31.25 0 0 0
02/02/2023
31.25
 0 31.25 31.25 31.25 0 0 0
01/02/2023
31.25
 0 31.52 31.25 31.52 0 0 0
31/01/2023
31.52
 300 29.99 31.52 31.07 300 0 0.0
30/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
27/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
19/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
18/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
17/01/2023
29.99
 0 29.99 29.99 29.99 0 0 0
16/01/2023
29.99
 200 26.12 29.99 29.99 0 0 0
13/01/2023
26.12
 0 26.12 26.12 26.12 0 0 0
12/01/2023
26.12
 110 30.62 30.62 26.12 0 0 0
11/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
10/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
09/01/2023
30.62
 0 31.52 30.62 31.52 0 0 0
06/01/2023
31.52
 36 30.62 31.52 30.62 0 0 0
05/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
04/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
03/01/2023
30.62
 0 30.62 30.62 30.62 0 0 0
30/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
29/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
28/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
27/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
26/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
22/12/2022
30.62
 12 30.62 30.62 30.62 0 0 0
21/12/2022
30.62
 2 30.62 30.62 30.62 0 0 0
20/12/2022
30.62
 0 30.62 30.62 30.62 0 0 0
19/12/2022
30.62
 300 28.09 30.62 30.62 0 0 0
16/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
15/12/2022
28.09
 1 28.09 28.09 28.09 0 0 0
14/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
13/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
12/12/2022
28.09
 1,000 28.09 28.09 28.09 0 0 0
09/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
08/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
07/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
06/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
05/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
02/12/2022
28.09
 0 28.09 28.09 28.09 0 0 0
01/12/2022
28.09
 100 30.62 30.62 28.09 0 0 0
30/11/2022
30.62
 160 28.17 30.62 30.62 100 0 0.0
29/11/2022
28.17
 100 28.09 28.17 28.17 0 0 0
28/11/2022
28.09
 100 28.00 28.09 28.09 0 0 0
25/11/2022
28.00
 0 28.00 28.00 28.00 0 0 0
24/11/2022
28.00
 0 28.00 28.00 28.00 0 0 0
23/11/2022
28.00
 1,000 24.41 28.00 28.00 0 0 0
22/11/2022
24.41
 0 24.41 24.41 24.41 0 0 0
21/11/2022
24.41
 0 24.41 24.41 24.41 0 0 0
18/11/2022
24.41
 0 24.41 24.41 24.41 0 0 0
17/11/2022
24.41
 0 24.41 24.41 24.41 0 0 0
16/11/2022
24.41
 300 29.75 29.75 24.41 0 0 0
15/11/2022
29.75
 301 29.75 30.62 25.37 0 0 0
14/11/2022
29.75
 0 29.75 29.75 29.75 0 0 0
11/11/2022
29.75
 200 30.10 30.10 29.75 0 0 0
10/11/2022
30.10
 0 30.10 30.10 30.10 0 0 0
09/11/2022
30.10
 0 30.10 30.10 30.10 0 0 0
08/11/2022
30.10
 300 30.19 30.19 30.10 0 0 0
07/11/2022
30.19
 0 30.19 30.19 30.19 0 0 0
04/11/2022
30.19
 0 30.19 30.19 30.19 0 0 0
03/11/2022
30.19
 3,000 30.19 30.19 30.19 0 0 0
02/11/2022
30.19
 0 30.19 30.19 30.19 0 0 0
01/11/2022
30.19
 0 30.62 30.19 30.62 0 0 0
31/10/2022
30.62
 7,700 30.19 30.62 30.19 100 0 0.0
28/10/2022
30.19
 3,800 30.19 30.19 30.19 0 0 0
27/10/2022
30.19
 3,500 30.19 30.19 30.19 0 0 0
26/10/2022
30.19
 0 30.19 30.19 30.19 0 0 0
25/10/2022
30.19
 14,100 30.62 30.62 30.19 0 0 0
24/10/2022
30.62
 14,200 30.62 30.62 30.62 0 0 0
21/10/2022
30.62
 6,900 30.62 30.62 30.62 0 0 0
20/10/2022
30.62
 3,000 30.62 30.62 30.62 0 0 0
19/10/2022
30.62
 3,000 30.62 30.62 30.62 0 0 0
18/10/2022
30.62
 3,100 30.62 30.62 30.62 0 0 0
17/10/2022
30.62
 0 30.62 30.62 30.62 0 0 0
14/10/2022
30.62
 900 30.62 30.62 30.62 0 0 0
13/10/2022
30.62
 300 30.62 30.62 30.62 0 0 0
12/10/2022
30.62
 5,010 30.62 30.62 30.62 0 0 0
11/10/2022
30.62
 9,500 30.62 30.62 30.62 0 0 0
10/10/2022
30.62
 1,700 30.62 30.62 30.62 0 0 0
07/10/2022
30.62
 11,209 30.45 30.62 30.45 0 0 0
06/10/2022
30.45
 1,000 30.45 30.45 30.45 0 0 0
05/10/2022
30.45
 1,101 30.45 30.45 30.27 0 0 0
04/10/2022
30.45
 1,700 30.27 30.45 30.27 0 0 0
03/10/2022
30.27
 5,510 30.19 30.27 30.27 0 0 0
30/09/2022
30.19
 300 30.19 30.19 30.19 0 0 0
29/09/2022
30.19
 0 30.19 30.19 30.19 0 0 0
28/09/2022
30.19
 2,600 29.75 30.19 30.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |