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)
19/07/2022
30.62
 200 31.06 31.06 30.62 0 0 0
18/07/2022
31.06
 20,000 31.06 31.06 31.06 0 0 0
15/07/2022
31.06
 0 31.06 31.06 31.06 0 0 0
14/07/2022
31.06
 1,000 31.06 31.06 31.06 0 0 0
13/07/2022
31.06
 200 31.06 31.06 31.06 0 0 0
12/07/2022
31.06
 10,400 31.06 31.06 31.06 0 0 0
11/07/2022
31.06
 0 31.06 31.06 31.06 0 0 0
08/07/2022
31.06
 234 31.06 31.06 31.06 200 0 0.0
07/07/2022
31.06
 100 32.37 32.37 31.06 0 0 0
06/07/2022
32.37
 0 32.37 32.37 32.37 0 0 0
05/07/2022
32.37
 0 32.37 32.37 32.37 0 0 0
04/07/2022
32.37
 0 32.37 32.37 32.37 0 0 0
01/07/2022
32.37
 26 32.37 32.37 32.37 0 0 0
30/06/2022
32.37
 134 30.19 32.37 32.37 100 0 0.0
29/06/2022
30.19
 0 30.19 30.19 30.19 0 0 0
28/06/2022
30.19
 0 30.19 30.19 30.19 0 0 0
27/06/2022
30.19
 0 30.19 30.19 30.19 0 0 0
24/06/2022
30.19
 1,800 29.84 30.19 30.19 0 0 0
23/06/2022
29.84
 1,800 29.84 29.84 29.84 0 0 0
22/06/2022
29.84
 0 29.84 29.84 29.84 0 0 0
21/06/2022
29.84
 1,900 29.84 29.92 29.84 0 0 0
20/06/2022
29.84
 2 29.84 29.84 29.84 0 0 0
17/06/2022
29.84
 1,500 29.84 29.84 29.84 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2022
29.84
 0 29.84 29.84 29.84 0 0 0
15/06/2022
29.84
 0 29.84 29.84 29.84 0 0 0
14/06/2022
29.84
 0 29.84 29.84 29.84 0 0 0
13/06/2022
29.84
 1,100 29.84 29.92 29.84 0 0 0
10/06/2022
29.84
 0 29.84 29.84 29.84 0 0 0
09/06/2022
29.84
 0 29.84 29.84 29.84 0 0 0
08/06/2022
29.84
 104 29.75 29.84 29.84 0 0 0
07/06/2022
29.75
 200 29.75 29.75 29.75 0 0 0
06/06/2022
29.75
 0 29.75 29.75 29.75 0 0 0
03/06/2022
29.75
 0 29.75 29.75 29.75 0 0 0
02/06/2022
29.75
 0 29.75 29.75 29.75 0 0 0
01/06/2022
29.75
 102 32.30 32.30 29.75 0 0 0
31/05/2022
32.30
 300 30.60 32.30 31.11 300 0 0.0
30/05/2022
30.60
 500 29.75 30.60 30.60 0 0 0
27/05/2022
29.75
 0 29.75 29.75 29.75 0 0 0
26/05/2022
29.75
 1,900 29.75 29.75 29.75 0 0 0
25/05/2022
29.75
 100 29.67 29.75 29.75 0 0 0
24/05/2022
29.67
 1,100 29.67 29.75 29.67 0 1,100 -0.0
23/05/2022
29.67
 1,100 29.67 29.67 29.67 0 0 0
20/05/2022
29.67
 0 29.67 29.67 29.67 0 0 0
19/05/2022
29.67
 100 29.75 29.75 29.67 0 0 0
18/05/2022
29.75
 7,000 29.75 29.75 29.33 0 0 0
17/05/2022
29.75
 0 29.75 29.75 29.75 0 0 0
16/05/2022
29.75
 0 29.75 29.75 29.75 0 0 0
13/05/2022
29.75
 7,100 29.75 29.75 29.75 0 0 0
12/05/2022
29.75
 5,200 29.75 29.75 29.75 0 0 0
11/05/2022
29.75
 2,600 29.75 29.75 29.75 0 0 0
10/05/2022
29.75
 3,001 29.75 29.75 29.75 0 0 0
09/05/2022
29.75
 7,100 34.00 34.00 29.75 0 0 0
06/05/2022
34.00
 100 31.96 34.00 34.00 0 0 0
05/05/2022
31.96
 0 31.96 31.96 31.96 0 0 0
04/05/2022
31.96
 0 34.85 31.96 31.96 0 0 0
29/04/2022
34.85
 700 30.52 34.85 31.45 700 0 0.0
28/04/2022
30.52
 300 30.01 30.52 30.52 0 0 0
27/04/2022
30.01
 2,800 29.75 30.01 29.75 0 0 0
26/04/2022
29.75
 2,000 29.33 29.75 29.33 0 0 0
25/04/2022
29.33
 13,100 29.75 30.60 28.90 0 0 0
22/04/2022
29.75
 1,300 29.75 29.75 29.75 0 0 0
21/04/2022
29.75
 2,000 30.09 30.09 29.75 0 0 0
20/04/2022
30.09
 4,700 30.09 30.18 30.09 0 0 0
19/04/2022
30.09
 2,600 30.09 30.18 29.92 0 0 0
18/04/2022
30.09
 2,500 30.26 30.26 29.84 0 0 0
15/04/2022
30.26
 0 30.26 30.26 30.26 0 0 0
14/04/2022
30.26
 300 30.43 30.43 30.26 0 0 0
13/04/2022
30.43
 606 30.18 30.43 30.43 0 0 0
12/04/2022
30.18
 300 30.77 30.77 30.18 0 0 0
08/04/2022
30.77
 0 30.86 30.77 30.77 0 0 0
07/04/2022
30.86
 400 30.43 31.03 30.43 0 0 0
06/04/2022
30.43
 2,200 30.43 30.52 30.43 0 0 0
05/04/2022
30.43
 200 30.60 30.60 30.43 0 0 0
04/04/2022
30.60
 3,200 30.52 30.60 30.43 0 0 0
01/04/2022
30.52
 2,150 30.94 30.94 30.35 0 0 0
31/03/2022
30.94
 2,900 30.43 30.94 30.26 600 0 0.0
30/03/2022
30.43
 900 30.86 30.86 30.43 0 0 0
29/03/2022
30.86
 1,600 30.60 30.86 30.18 0 0 0
28/03/2022
30.60
 0 30.60 30.60 30.60 0 0 0
25/03/2022
30.60
 530 29.75 30.69 30.60 0 0 0
24/03/2022
29.75
 8,600 29.75 29.75 29.75 0 0 0
23/03/2022
29.75
 7,510 29.58 30.18 29.75 0 0 0
22/03/2022
29.58
 0 29.58 29.58 29.58 0 0 0
21/03/2022
29.58
 0 29.33 29.58 29.58 0 0 0
18/03/2022
29.33
 2,000 29.75 29.75 29.33 0 0 0
17/03/2022
29.75
 4,235 30.60 30.60 29.75 0 0 0
16/03/2022
30.60
 1,100 30.60 30.60 30.60 0 0 0
15/03/2022
30.60
 50 30.60 30.60 30.60 50 0 0.0
14/03/2022
30.60
 0 30.60 30.60 30.60 0 0 0
11/03/2022
30.60
 200 29.92 30.60 30.60 0 0 0
10/03/2022
29.92
 360 31.03 31.03 29.75 0 0 0
09/03/2022
31.03
 0 31.03 31.03 31.03 0 0 0
08/03/2022
31.03
 100 30.60 31.03 31.03 0 0 0
07/03/2022
30.60
 200 30.86 33.32 30.60 100 0 0.0
04/03/2022
30.86
 0 30.86 30.86 30.86 0 0 0
03/03/2022
30.86
 2,000 30.77 30.86 30.77 0 0 0
02/03/2022
30.77
 2,000 30.60 30.86 30.77 0 0 0
01/03/2022
30.60
 1,310 30.43 35.02 30.52 100 0 0.0
28/02/2022
30.43
 2,300 30.43 30.60 30.43 0 0 0
25/02/2022
30.43
 500 30.60 30.60 30.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |