CTCP Quản lý Đường sông Số 3 (ds3)

5.50
0.40
(7.84%)
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
(2026-04-06) 		-0.50 -8.93% 6,600 100 0
5.10
5.60
5.50
2 tháng
(2026-03-05) 		-0.50 -8.93% 96,300 100 0
5
5.70
5.50
3 tháng
(2026-02-03) 		-0.80 -13.56% 139,500 6,000 0.0
5
6.10
5.50
6 tháng
(2025-11-05) 		-1.40 -21.54% 469,100 7,900 0.0
5
6.80
5.50
12 tháng
(2025-05-09) 		-0.20 -3.77% 2,205,100 -12,700 -0.1
5
6.90
5.50
24 tháng
(2024-05-14) 		0.10 2% 4,043,931 -19,800 -0.1
4.80
7.10
5.50
36 tháng
(2023-05-22) 		-0.40 -7.27% 6,962,161 -20,500 -0.1
4.60
7.10
5.50
60 tháng
(2021-05-31) 		-0.90 -15.07% 54,224,078 -123,000 -0.8
3
10.20
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2020
3.36
 95,900 3.36 3.36 3.36 0 0 0
15/06/2020
3.36
 182,000 3.19 3.36 3.27 0 0 0
12/06/2020
3.19
 50,200 3.19 3.19 3.19 0 0 0
11/06/2020
3.19
 100,200 3.27 3.36 3.19 0 0 0
10/06/2020
3.27
 82,000 3.19 3.27 3.19 0 0 0
09/06/2020
3.19
 57,420 3.27 3.27 3.19 3,000 0 0.0
08/06/2020
3.27
 108,300 3.19 3.27 3.19 0 0 0
05/06/2020
3.19
 64,100 3.27 3.27 3.19 900 0 0.0
04/06/2020
3.27
 125,600 3.19 3.27 3.19 1,000 0 0.0
03/06/2020
3.19
 102,300 3.10 3.27 3.10 0 1,100 -0.0
02/06/2020
3.10
 61,000 3.19 3.27 3.10 1,000 0 0.0
01/06/2020
3.19
 142,900 2.92 3.19 2.92 100 1,600 -0.0
29/05/2020
2.92
 91,900 2.92 3.01 2.92 0 0 0
28/05/2020
2.92
 11,900 2.92 2.92 2.83 0 0 0
27/05/2020
2.92
 31,900 2.92 2.92 2.83 0 0 0
26/05/2020
2.92
 53,300 2.92 2.92 2.83 0 0 0
25/05/2020
2.92
 63,400 2.92 2.92 2.83 0 43,800 -0.1
22/05/2020
2.92
 68,300 2.92 3.10 2.83 100 1,000 -0.0
21/05/2020
2.92
 31,200 2.74 2.92 2.83 300 0 0.0
20/05/2020
2.74
 48,600 2.83 2.83 2.74 0 0 0
19/05/2020
2.83
 12,300 2.83 2.83 2.83 0 0 0
18/05/2020
2.83
 17,600 2.83 2.92 2.74 0 0 0
15/05/2020
2.83
 112,300 2.74 2.83 2.74 0 200 -0.0
14/05/2020
2.74
 23,700 2.83 2.83 2.66 0 0 0
13/05/2020
2.83
 31,900 2.74 2.83 2.57 500 0 0.0
12/05/2020
2.74
 39,200 2.66 2.74 2.66 800 0 0.0
11/05/2020
2.66
 40,600 2.66 2.74 2.66 300 1,700 -0.0
08/05/2020
2.66
 8,100 2.66 2.66 2.57 0 0 0
07/05/2020
2.66
 42,200 2.57 2.74 2.66 100 0 0.0
06/05/2020
2.57
 4,100 2.66 2.66 2.57 0 0 0
05/05/2020
2.66
 8,700 2.66 2.66 2.57 0 0 0
04/05/2020
2.66
 66,800 2.57 2.66 2.57 0 0 0
29/04/2020
2.57
 3,600 2.66 2.66 2.57 0 0 0
28/04/2020
2.66
 6,500 2.66 2.66 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |