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)
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
27/09/2022
29.75
 3,200 29.31 30.62 28.00 0 0 0
26/09/2022
29.31
 0 29.31 29.31 29.31 0 0 0
23/09/2022
29.31
 0 29.31 29.31 29.31 0 0 0
22/09/2022
29.31
 0 29.31 29.31 29.31 0 0 0
21/09/2022
29.31
 0 29.31 29.31 29.31 0 0 0
20/09/2022
29.31
 201 30.62 30.62 29.31 0 0 0
19/09/2022
30.62
 200 28.00 30.62 28.00 0 0 0
16/09/2022
28.00
 0 28.00 28.00 28.00 0 0 0
15/09/2022
28.00
 20 28.00 28.00 28.00 0 0 0
14/09/2022
28.00
 3,000 31.24 31.24 28.00 0 0 0
13/09/2022
31.24
 50 31.24 31.24 31.24 0 0 0
12/09/2022
31.24
 5,180 31.24 31.24 31.24 0 0 0
09/09/2022
31.24
 17,700 31.24 31.24 31.24 0 0 0
08/09/2022
31.24
 5,000 31.24 31.24 31.24 0 0 0
07/09/2022
31.24
 0 31.24 31.24 31.24 0 0 0
06/09/2022
31.24
 1,100 31.15 31.24 31.24 0 0 0
05/09/2022
31.15
 0 31.50 31.15 31.15 0 0 0
31/08/2022
31.50
 600 31.06 31.50 31.06 100 0 0.0
30/08/2022
31.06
 0 31.06 31.06 31.06 0 0 0
29/08/2022
31.06
 0 31.06 31.06 31.06 0 0 0
26/08/2022
31.06
 0 31.06 31.06 31.06 0 0 0
25/08/2022
31.06
 0 31.06 31.06 31.06 0 0 0
24/08/2022
31.06
 100 31.06 31.06 31.06 0 0 0
23/08/2022
31.06
 7,500 31.06 31.06 31.06 0 0 0
22/08/2022
31.06
 500 32.37 32.37 31.06 0 0 0
19/08/2022
32.37
 1,500 31.06 32.37 31.06 100 0 0.0
18/08/2022
31.06
 1,000 31.06 31.06 31.06 0 0 0
17/08/2022
31.06
 2,000 32.37 32.37 31.06 0 0 0
16/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
15/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
12/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
11/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
10/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
09/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
08/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
05/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
04/08/2022
32.37
 300 30.80 32.37 32.37 0 0 0
03/08/2022
30.80
 8,900 30.80 30.80 30.80 0 0 0
02/08/2022
30.80
 6,000 30.80 30.80 30.80 0 0 0
01/08/2022
30.80
 15,500 30.80 30.80 30.62 0 0 0
29/07/2022
30.80
 0 30.80 30.80 30.80 0 0 0
28/07/2022
30.80
 0 30.80 30.80 30.80 0 0 0
27/07/2022
30.80
 0 30.80 30.80 30.80 0 0 0
26/07/2022
30.80
 0 30.80 30.80 30.80 0 0 0
25/07/2022
30.80
 0 30.80 30.80 30.80 0 0 0
22/07/2022
30.80
 0 30.80 30.80 30.80 0 0 0
21/07/2022
30.80
 0 30.80 30.80 30.80 0 0 0
20/07/2022
30.80
 20,300 30.62 30.80 30.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |