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)
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
24/02/2022
30.60
 1,200 30.86 30.86 29.75 0 0 0
23/02/2022
30.86
 0 30.86 30.86 30.86 0 0 0
22/02/2022
30.86
 100 29.41 30.86 30.86 100 0 0.0
21/02/2022
29.41
 1,200 29.84 29.84 29.41 0 0 0
18/02/2022
29.84
 600 29.75 32.13 29.84 100 0 0.0
17/02/2022
29.75
 300 30.69 30.69 29.75 0 0 0
16/02/2022
30.69
 500 29.75 30.69 30.69 0 0 0
15/02/2022
29.75
 1,700 30.60 32.30 29.75 100 0 0.0
14/02/2022
30.60
 1,500 30.60 30.60 30.60 0 0 0
11/02/2022
30.60
 200 29.75 30.60 30.60 0 0 0
10/02/2022
29.75
 2,700 30.60 30.60 29.75 0 0 0
09/02/2022
30.60
 1,253 30.60 30.60 30.60 0 0 0
08/02/2022
30.60
 700 30.60 30.60 30.60 0 0 0
07/02/2022
30.60
 2,800 32.30 32.30 30.60 0 0 0
28/01/2022
32.30
 0 32.30 32.30 32.30 0 0 0
27/01/2022
32.30
 0 32.30 32.30 32.30 0 0 0
26/01/2022
32.30
 100 29.75 32.30 32.30 100 0 0.0
25/01/2022
29.75
 1,100 29.41 32.30 29.75 100 0 0.0
24/01/2022
29.41
 0 29.75 29.41 29.41 0 0 0
21/01/2022
29.75
 2,500 29.07 29.75 29.33 0 0 0
20/01/2022
29.07
 1,200 28.90 29.75 28.73 100 0 0.0
19/01/2022
28.90
 6,700 28.99 30.52 28.90 100 0 0.0
18/01/2022
28.99
 500 28.99 30.09 28.99 0 0 0
17/01/2022
28.99
 1,900 28.99 30.18 28.99 100 0 0.0
14/01/2022
28.99
 100 30.35 30.35 28.99 0 0 0
13/01/2022
30.35
 100 28.99 30.35 30.35 100 0 0.0
12/01/2022
28.99
 1,200 28.90 30.60 28.99 100 0 0.0
11/01/2022
28.90
 300 28.90 28.90 28.90 0 0 0
10/01/2022
28.90
 6,900 29.67 29.67 27.63 0 0 0
07/01/2022
29.67
 1,510 29.07 29.67 28.90 100 0 0.0
06/01/2022
29.07
 1,200 28.99 29.07 28.99 0 0 0
05/01/2022
28.99
 700 28.90 28.99 28.99 0 0 0
04/01/2022
28.90
 3,000 30.60 30.60 28.90 0 0 0
31/12/2021
30.60
 1,100 28.90 30.60 30.18 1,100 0 0.0
30/12/2021
28.90
 2,800 28.73 28.90 28.65 0 0 0
29/12/2021
28.73
 1,100 29.67 29.67 28.65 100 0 0.0
28/12/2021
29.67
 900 27.97 29.67 27.63 100 0 0.0
27/12/2021
27.97
 0 28.90 27.97 27.97 0 0 0
24/12/2021
28.90
 10,100 28.48 28.90 26.35 0 0 0
23/12/2021
28.48
 4,100 32.30 32.30 28.48 0 0 0
22/12/2021
32.30
 100 28.90 32.30 32.30 100 0 0.0
21/12/2021
28.90
 1,300 28.82 28.90 28.48 0 0 0
20/12/2021
28.82
 1,200 29.07 29.07 27.20 0 0 0
17/12/2021
29.07
 1,100 28.90 29.07 28.90 0 0 0
16/12/2021
28.90
 1,600 29.16 29.16 28.82 0 0 0
15/12/2021
29.16
 0 28.82 29.16 28.82 0 0 0
14/12/2021
28.82
 1,500 30.60 30.60 28.48 0 0 0
13/12/2021
30.60
 0 30.60 30.60 30.60 0 0 0
10/12/2021
30.60
 0 30.60 30.60 30.60 0 0 0
09/12/2021
30.60
 119 28.90 30.60 30.60 100 0 0.0
08/12/2021
28.90
 1,900 29.07 29.07 28.48 0 0 0
07/12/2021
29.07
 6,000 29.41 29.41 28.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |