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)
04/11/2020
3.72
 51,300 3.81 3.81 3.72 0 0 0
03/11/2020
3.81
 4,000 3.81 3.81 3.81 0 0 0
02/11/2020
3.81
 1,000 3.72 3.81 3.81 0 0 0
30/10/2020
3.72
 10,210 3.72 3.81 3.72 0 0 0
29/10/2020
3.72
 16,900 3.81 3.81 3.72 0 100 -0.0
28/10/2020
3.81
 36,600 3.91 3.91 3.72 21,000 100 0.1
27/10/2020
3.91
 24,100 3.81 3.91 3.81 0 0 0
26/10/2020
3.81
 8,200 3.81 3.81 3.72 0 6,100 -0.0
23/10/2020
3.81
 22,600 3.81 3.91 3.72 9,000 0 0.0
22/10/2020
3.81
 20,600 3.81 3.81 3.72 0 0 0
21/10/2020
3.81
 10,900 3.81 3.91 3.72 0 0 0
20/10/2020
3.81
 7,600 3.91 3.91 3.81 0 0 0
19/10/2020
3.91
 17,000 3.81 3.91 3.72 0 0 0
16/10/2020
3.81
 30,500 3.72 3.91 3.72 0 0 0
15/10/2020
3.72
 61,500 3.91 3.91 3.72 0 0 0
14/10/2020
3.91
 18,100 4.00 4.00 3.81 0 0 0
13/10/2020
4.00
 41,200 3.81 4.00 3.81 0 0 0
12/10/2020
3.81
 50,400 3.81 3.81 3.81 0 0 0
09/10/2020
3.81
 35,400 3.81 4.00 3.81 0 0 0
08/10/2020
3.81
 35,900 3.81 3.91 3.81 0 0 0
07/10/2020
3.81
 45,600 3.91 3.91 3.72 0 0 0
06/10/2020
3.91
 40,700 3.81 3.91 3.81 0 0 0
05/10/2020
3.81
 22,800 3.81 3.91 3.81 0 0 0
02/10/2020
3.81
 78,800 4.00 4.00 3.72 0 0 0
01/10/2020
4.00
 114,000 3.81 4.10 3.72 0 0 0
30/09/2020
3.81
 18,550 3.81 3.81 3.81 0 0 0
29/09/2020
3.81
 118,904 3.91 3.91 3.81 0 0 0
28/09/2020
3.91
 5,200 3.91 4.00 3.91 0 0 0
25/09/2020
3.91
 43,300 4.00 4.00 3.81 0 0 0
24/09/2020
4.00
 17,400 4.10 4.10 3.91 0 0 0
23/09/2020
4.10
 47,700 4.00 4.10 3.91 0 0 0
22/09/2020
4.00
 65,400 3.81 4.10 3.81 0 0 0
21/09/2020
3.81
 116,500 4.10 4.10 3.81 0 0 0
18/09/2020
4.10
 90,000 4.10 4.10 3.91 0 0 0
17/09/2020
4.10
 166,300 4.19 4.19 4.00 0 0 0
16/09/2020
4.19
 94,400 4.19 4.29 4.10 0 0 0
15/09/2020
4.19
 61,350 4.38 4.38 4.19 0 0 0
14/09/2020
4.38
 204,700 4.19 4.48 4.00 200 0 0.0
11/09/2020
4.19
 102,500 4.19 4.19 3.91 0 0 0
10/09/2020
4.19
 229,000 4.29 4.67 4.00 0 3,100 -0.0
09/09/2020
4.29
 384,100 3.91 4.29 4.00 0 100 -0.0
08/09/2020
3.91
 328,610 3.62 3.91 3.62 0 0 0
07/09/2020
3.62
 126,100 3.72 3.72 3.53 0 0 0
04/09/2020
3.72
 31,700 3.72 3.72 3.53 0 0 0
03/09/2020
3.72
 49,300 3.72 3.72 3.53 0 0 0
01/09/2020
3.72
 98,294 3.53 3.72 3.53 21,200 0 0.1
31/08/2020
3.53
 73,400 3.53 3.62 3.53 100 0 0.0
28/08/2020
3.53
 20,100 3.53 3.62 3.53 0 0 0
27/08/2020
3.53
 126,000 3.43 3.62 3.43 0 0 0
26/08/2020
3.43
 62,300 3.43 3.43 3.43 0 0 0
25/08/2020
3.43
 118,900 3.43 3.53 3.34 0 0 0
24/08/2020
3.43
 31,200 3.43 3.53 3.43 0 0 0
21/08/2020
3.43
 76,000 3.34 3.53 3.43 100 0 0.0
20/08/2020
3.34
 47,500 3.34 3.43 3.34 0 0 0
19/08/2020
3.34
 52,200 3.43 3.43 3.34 0 0 0
18/08/2020
3.43
 77,600 3.43 3.43 3.34 0 0 0
17/08/2020
3.43
 89,700 3.53 3.62 3.43 0 0 0
14/08/2020
3.53
 145,500 3.43 3.72 3.53 0 0 0
13/08/2020
3.43
 170,000 3.15 3.43 3.34 0 0 0
12/08/2020
3.15
 33,200 3.24 3.24 3.15 0 0 0
11/08/2020
3.24
 25,300 3.34 3.34 3.24 0 0 0
10/08/2020
3.34
 8,000 3.34 3.34 3.34 0 0 0
07/08/2020
3.34
 27,300 3.43 3.43 3.34 0 0 0
06/08/2020
3.43
 35,300 3.34 3.43 3.34 0 0 0
05/08/2020
3.34
 92,500 3.24 3.43 3.24 900 0 0.0
04/08/2020
3.24
 38,000 3.24 3.34 3.15 0 0 0
03/08/2020
3.24
 35,600 3.05 3.24 3.15 0 0 0
31/07/2020
3.05
 16,200 2.95 3.05 3.05 0 0 0
30/07/2020
2.95
 23,200 2.95 3.05 2.95 0 0 0
29/07/2020
2.95
 6,700 3.05 3.05 2.95 0 0 0
28/07/2020
3.05
 23,000 2.86 3.15 2.86 0 0 0
27/07/2020
2.86
 163,100 3.15 3.15 2.86 25,700 0 0.1
24/07/2020
3.15
 93,800 3.34 3.34 3.15 20,000 0 0.1
23/07/2020
3.34
 28,600 3.43 3.43 3.24 0 0 0
22/07/2020
3.43
 9,200 3.43 3.43 3.34 0 400 -0.0
21/07/2020
3.43
 56,700 3.34 3.43 3.24 0 0 0
20/07/2020
3.34
 21,900 3.43 3.43 3.34 0 0 0
17/07/2020
3.43
 51,600 3.53 3.53 3.43 0 0 0
16/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
16/07/2020
3.53
 38,100 3.72 3.72 3.53 0 500 -0.0
15/07/2020
3.72
 127,700 3.89 3.89 3.72 0 500 -0.0
14/07/2020
3.89
 160,900 3.81 3.89 3.72 0 300 -0.0
13/07/2020
3.81
 113,310 3.89 3.89 3.72 0 0 0
10/07/2020
3.89
 74,200 3.81 3.89 3.72 0 700 -0.0
09/07/2020
3.81
 48,100 3.89 3.98 3.72 14,000 500 0.1
08/07/2020
3.89
 38,400 3.89 3.98 3.81 0 0 0
07/07/2020
3.89
 49,900 3.89 3.98 3.81 0 1,000 -0.0
06/07/2020
3.89
 46,600 3.72 3.98 3.81 0 0 0
03/07/2020
3.72
 73,500 3.72 3.72 3.54 2,800 500 0.0
02/07/2020
3.72
 63,000 3.81 3.81 3.54 0 0 0
01/07/2020
3.81
 65,200 3.72 3.81 3.63 0 1,300 -0.0
30/06/2020
3.72
 50,900 3.63 3.89 3.63 0 1,700 -0.0
29/06/2020
3.63
 102,400 3.89 3.89 3.63 0 1,100 -0.0
26/06/2020
3.89
 59,600 3.89 3.89 3.72 100 0 0.0
25/06/2020
3.89
 70,800 3.89 3.98 3.81 0 0 0
24/06/2020
3.89
 86,900 4.25 4.25 3.89 0 0 0
23/06/2020
4.25
 144,300 4.07 4.34 4.07 0 0 0
22/06/2020
4.07
 318,700 3.72 4.07 3.81 500 0 0.0
19/06/2020
3.72
 433,400 3.45 3.72 3.45 17,300 0 0.1
18/06/2020
3.45
 117,200 3.36 3.45 3.27 1,100 0 0.0
17/06/2020
3.36
 7,500 3.36 3.36 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |