CTCP Quản lý Đường sông Số 3 (ds3)

4.50
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
(2026-05-20) 		0.20 4.65% 25,500 0 0
4.30
4.80
4.50
2 tháng
(2026-04-20) 		-1.10 -19.64% 92,900 -2,000 0
4.30
5.60
4.50
3 tháng
(2026-03-23) 		-1.10 -19.64% 137,600 -1,900 0
4.30
5.70
4.50
6 tháng
(2025-12-22) 		-2.30 -33.82% 311,200 5,900 0.0
4.30
6.80
4.50
12 tháng
(2025-06-24) 		-1.20 -21.05% 2,211,400 -11,200 -0.1
4.30
6.90
4.50
24 tháng
(2024-07-01) 		-2 -30.77% 3,415,407 -20,800 -0.1
4.30
7.10
4.50
36 tháng
(2023-07-05) 		-0.80 -15.09% 6,313,670 -34,100 -0.2
4.30
7.10
4.50
60 tháng
(2021-07-15) 		-1.89 -29.53% 51,703,681 -125,000 -0.8
3
10.20
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
5.50
 111,800 5.60 5.60 5.40 0 0 0
23/08/2021
5.60
 37,800 5.60 5.60 5.50 0 0 0
20/08/2021
5.60
 122,700 5.70 5.70 5.50 0 0 0
19/08/2021
5.70
 26,300 5.60 5.70 5.50 0 0 0
18/08/2021
5.60
 60,600 5.50 5.70 5.50 5,500 0 0.0
17/08/2021
5.50
 18,600 5.60 5.70 5.50 0 0 0
16/08/2021
5.60
 58,800 5.70 5.70 5.60 0 0 0
13/08/2021
5.70
 27,629 5.70 5.70 5.60 0 0 0
12/08/2021
5.70
 47,600 5.60 5.80 5.60 0 0 0
11/08/2021
5.60
 83,320 5.60 5.70 5.40 0 0 0
10/08/2021
5.60
 15,000 5.60 5.60 5.50 0 0 0
09/08/2021
5.60
 53,400 5.50 5.60 5.40 0 0 0
06/08/2021
5.50
 32,900 5.40 5.50 5.40 0 0 0
05/08/2021
5.40
 58,300 5.40 5.50 5.20 700 0 0.0
04/08/2021
5.40
 54,202 5.20 5.50 5.30 0 0 0
03/08/2021
5.20
 26,600 5.30 5.30 5.20 0 0 0
02/08/2021
5.30
 42,200 5.40 5.40 5.20 0 0 0
30/07/2021
5.40
 44,900 5.30 5.40 5.20 0 0 0
29/07/2021
5.30
 30,700 5.50 5.50 5.30 200 0 0.0
28/07/2021
5.50
 62,400 5.30 5.50 5.20 0 0 0
27/07/2021
5.30
 30,000 5.20 5.30 5.10 0 0 0
26/07/2021
5.20
 145,700 5.50 5.50 5 0 0 0
23/07/2021
5.50
 231,300 6.10 6.10 5.50 300 0 0.0
22/07/2021
6.10
 38,200 6 6.10 5.80 0 0 0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
21/07/2021
6
 85,900 6.10 6.30 5.90 10,000 0 0.1
20/07/2021
6.10
 69,700 6.39 6.39 6.10 0 0 0
19/07/2021
6.39
 137,900 6.58 6.58 6.29 4,500 0 0.0
16/07/2021
6.58
 341,331 6.39 6.77 6.39 0 0 0
15/07/2021
6.39
 139,633 6.10 6.39 6.00 0 0 0
14/07/2021
6.10
 25,500 6.10 6.20 6.00 0 0 0
13/07/2021
6.10
 65,800 6.00 6.10 6.00 0 0 0
12/07/2021
6.00
 69,800 6.10 6.20 5.91 0 0 0
09/07/2021
6.10
 95,100 6.10 6.10 5.91 0 0 0
08/07/2021
6.10
 55,900 6.10 6.10 6.00 0 0 0
07/07/2021
6.10
 94,300 6.00 6.10 5.91 0 0 0
06/07/2021
6.00
 69,300 6.00 6.20 6.00 0 0 0
05/07/2021
6.00
 175,300 6.20 6.20 6.00 0 0 0
02/07/2021
6.20
 61,200 6.20 6.20 6.00 0 0 0
01/07/2021
6.20
 123,300 6.10 6.20 6.00 0 0 0
30/06/2021
6.10
 108,300 6.10 6.20 5.91 0 0 0
29/06/2021
6.10
 52,700 6.10 6.10 6.00 0 0 0
28/06/2021
6.10
 140,000 6.00 6.10 5.91 0 0 0
25/06/2021
6.00
 42,700 5.91 6.10 5.91 0 0 0
24/06/2021
5.91
 193,200 5.91 6.00 5.91 0 0 0
23/06/2021
5.91
 190,100 6.10 6.10 5.91 0 0 0
22/06/2021
6.10
 74,900 6.10 6.20 6.00 0 0 0
21/06/2021
6.10
 28,533 6.10 6.10 6.00 0 0 0
18/06/2021
6.10
 131,600 5.81 6.10 5.81 0 0 0
17/06/2021
5.81
 23,100 5.91 5.91 5.72 0 0 0
16/06/2021
5.91
 24,800 6.00 6.00 5.81 0 0 0
15/06/2021
6.00
 24,800 5.91 6.00 5.81 0 0 0
14/06/2021
5.91
 99,800 5.81 5.91 5.81 0 0 0
11/06/2021
5.81
 68,900 6.00 6.00 5.81 0 0 0
10/06/2021
6.00
 23,000 6.00 6.00 5.81 0 0 0
09/06/2021
6.00
 31,533 5.91 6.00 5.91 0 0 0
08/06/2021
5.91
 56,400 6.00 6.10 5.91 0 0 0
07/06/2021
6.00
 31,100 6.10 6.10 5.91 0 0 0
04/06/2021
6.10
 60,131 6.10 6.20 6.00 0 0 0
03/06/2021
6.10
 204,500 6.00 6.10 5.91 0 0 0
02/06/2021
6.00
 26,800 6.00 6.00 5.81 0 0 0
01/06/2021
6.00
 63,000 6.00 6.00 5.72 0 0 0
31/05/2021
6.00
 73,200 6.10 6.20 5.81 0 0 0
28/05/2021
6.10
 42,400 6.10 6.10 5.81 0 0 0
27/05/2021
6.10
 55,300 6.00 6.20 5.91 0 0 0
26/05/2021
6.00
 115,200 6.20 6.20 5.81 0 0 0
25/05/2021
6.20
 41,000 6.10 6.20 5.91 0 0 0
24/05/2021
6.10
 83,000 5.91 6.29 5.91 0 0 0
21/05/2021
5.91
 145,300 5.72 5.91 5.43 0 0 0
20/05/2021
5.72
 23,300 5.72 5.81 5.62 0 0 0
19/05/2021
5.72
 29,600 5.81 5.81 5.62 0 0 0
18/05/2021
5.81
 42,700 5.72 5.81 5.62 0 0 0
17/05/2021
5.72
 14,000 5.81 6.00 5.72 0 0 0
14/05/2021
5.81
 53,200 5.72 5.81 5.62 0 0 0
13/05/2021
5.72
 41,900 5.81 5.81 5.72 0 0 0
12/05/2021
5.81
 13,800 5.81 5.91 5.72 0 0 0
11/05/2021
5.81
 59,600 5.81 5.91 5.62 0 0 0
10/05/2021
5.81
 51,800 5.91 5.91 5.72 0 0 0
07/05/2021
5.91
 69,800 6.00 6.00 5.62 0 0 0
06/05/2021
6.00
 38,700 5.81 6.00 5.81 0 0 0
05/05/2021
5.81
 42,000 5.72 5.91 5.62 0 0 0
04/05/2021
5.72
 36,100 5.62 5.81 5.62 0 0 0
29/04/2021
5.62
 166,200 5.43 5.72 5.34 0 8,500 -0.0
28/04/2021
5.43
 44,400 5.34 5.53 5.24 0 0 0
27/04/2021
5.34
 72,500 5.62 5.72 5.24 0 0 0
26/04/2021
5.62
 70,900 6.00 6.00 5.53 0 100 -0.0
23/04/2021
6.00
 161,300 5.81 6.00 5.81 0 0 0
22/04/2021
5.81
 220,800 6.29 6.29 5.72 0 0 0
20/04/2021
6.29
 104,600 6.20 6.39 6.20 0 0 0
19/04/2021
6.20
 105,800 6.29 6.39 6.10 0 0 0
16/04/2021
6.29
 324,400 6.48 6.48 6.10 0 0 0
15/04/2021
6.48
 148,000 6.48 6.58 6.39 0 0 0
14/04/2021
6.48
 115,200 6.67 6.67 6.39 0 0 0
13/04/2021
6.67
 250,600 6.77 6.86 6.39 0 3,000 -0.0
12/04/2021
6.77
 201,300 6.67 6.86 6.58 0 0 0
09/04/2021
6.67
 181,410 6.86 6.86 6.58 0 0 0
08/04/2021
6.86
 144,114 6.86 6.96 6.48 4,600 0 0.0
07/04/2021
6.86
 202,911 6.96 7.15 6.77 0 0 0
06/04/2021
6.96
 492,600 6.39 6.96 6.29 7,000 0 0.0
05/04/2021
6.39
 138,200 6.29 6.48 6.20 0 0 0
02/04/2021
6.29
 196,350 6.39 6.48 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |