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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |