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)
16/01/2020
2.48
 42,600 2.48 2.57 2.39 0 0 0
15/01/2020
2.48
 245,800 2.57 2.66 2.48 0 0 0
14/01/2020
2.57
 45,100 2.66 2.66 2.57 0 0 0
13/01/2020
2.66
 56,500 2.66 2.66 2.57 0 0 0
10/01/2020
2.66
 24,200 2.74 2.74 2.57 0 0 0
09/01/2020
2.74
 93,000 2.66 2.74 2.66 0 0 0
08/01/2020
2.66
 76,700 2.74 2.74 2.66 0 0 0
07/01/2020
2.74
 91,500 2.74 2.74 2.66 0 0 0
06/01/2020
2.74
 42,300 2.83 2.83 2.66 0 0 0
03/01/2020
2.83
 55,500 2.66 2.83 2.74 100 0 0.0
02/01/2020
2.66
 60,600 2.83 2.83 2.66 0 0 0
31/12/2019
2.83
 115,800 2.83 2.83 2.74 0 0 0
30/12/2019
2.83
 47,700 2.83 2.83 2.74 0 0 0
27/12/2019
2.83
 13,300 2.92 2.92 2.83 500 0 0.0
26/12/2019
2.92
 87,800 3.01 3.01 2.83 1,000 0 0.0
25/12/2019
3.01
 336,700 2.83 3.10 2.74 1,000 1,100 -0.0
24/12/2019
2.83
 68,200 2.74 2.83 2.74 0 0 0
23/12/2019
2.74
 66,200 2.83 2.83 2.74 0 0 0
20/12/2019
2.83
 86,300 2.83 2.83 2.74 0 0 0
19/12/2019
2.83
 81,300 2.83 2.83 2.83 0 0 0
18/12/2019
2.83
 4,200 2.83 2.83 2.83 0 0 0
17/12/2019
2.83
 4,100 2.92 2.92 2.83 3,000 0 0.0
16/12/2019
2.92
 8,900 2.83 2.92 2.83 0 0 0
13/12/2019
2.83
 45,200 2.83 2.92 2.74 0 0 0
12/12/2019
2.83
 26,500 2.92 2.92 2.74 0 0 0
11/12/2019
2.92
 34,100 2.92 2.92 2.83 0 0 0
10/12/2019
2.92
 4,400 2.83 2.92 2.83 0 0 0
09/12/2019
2.83
 200 2.92 2.92 2.83 0 0 0
06/12/2019
2.92
 28,300 2.92 2.92 2.83 0 0 0
05/12/2019
2.92
 109,100 2.83 2.92 2.92 0 0 0
04/12/2019
2.83
 8,700 2.83 2.83 2.74 0 1,000 -0.0
03/12/2019
2.83
 25,200 2.83 2.92 2.83 0 0 0
02/12/2019
2.83
 9,400 2.83 2.92 2.83 0 0 0
29/11/2019
2.83
 51,100 2.92 2.92 2.83 0 0 0
28/11/2019
2.92
 151,700 2.92 3.01 2.83 0 0 0
27/11/2019
2.92
 4,100 2.92 2.92 2.83 0 0 0
26/11/2019
2.92
 3,000 2.92 2.92 2.74 0 0 0
25/11/2019
2.92
 14,900 2.83 2.92 2.83 0 0 0
22/11/2019
2.83
 77,900 2.92 2.92 2.83 0 0 0
21/11/2019
2.92
 27,900 2.83 2.92 2.83 0 0 0
20/11/2019
2.83
 122,200 2.92 2.92 2.83 100 0 0.0
19/11/2019
2.92
 55,100 3.01 3.01 2.83 500 0 0.0
18/11/2019
3.01
 141,900 3.01 3.01 2.83 0 0 0
15/11/2019
3.01
 47,900 3.01 3.01 2.92 0 0 0
14/11/2019
3.01
 24,000 3.01 3.01 2.92 0 0 0
13/11/2019
3.01
 55,800 3.01 3.19 3.01 0 0 0
12/11/2019
3.01
 58,200 3.10 3.10 2.92 0 0 0
11/11/2019
3.10
 71,800 3.10 3.10 2.92 0 0 0
08/11/2019
3.10
 23,900 3.01 3.10 3.01 0 0 0
07/11/2019
3.01
 20,200 2.92 3.19 3.01 0 0 0
06/11/2019
2.92
 58,400 3.01 3.19 2.92 0 0 0
05/11/2019
3.01
 126,600 3.19 3.19 3.01 0 0 0
04/11/2019
3.19
 111,900 3.19 3.45 3.10 0 0 0
01/11/2019
3.19
 18,600 3.19 3.19 3.10 0 0 0
31/10/2019
3.19
 129,500 3.19 3.19 3.10 0 100 -0.0
30/10/2019
3.19
 364,000 2.92 3.19 3.01 0 0 0
29/10/2019
2.92
 16,400 2.92 3.01 2.92 0 0 0
28/10/2019
2.92
 212,900 2.92 3.01 2.92 0 0 0
25/10/2019
2.92
 99,300 2.83 2.92 2.83 0 0 0
24/10/2019
2.83
 110,400 2.83 2.83 2.74 0 0 0
23/10/2019
2.83
 23,100 2.83 2.83 2.74 0 0 0
22/10/2019
2.83
 3,300 2.83 2.83 2.74 0 0 0
21/10/2019
2.83
 3,600 2.74 2.83 2.74 0 0 0
18/10/2019
2.74
 26,500 2.92 2.92 2.66 0 0 0
17/10/2019
2.92
 20,200 2.92 2.92 2.83 0 0 0
16/10/2019
2.92
 19,700 2.83 2.92 2.83 0 0 0
15/10/2019
2.83
 8,700 2.83 2.83 2.74 0 0 0
14/10/2019
2.83
 37,800 2.83 2.83 2.83 0 0 0
11/10/2019
2.83
 58,800 2.74 2.83 2.74 0 0 0
10/10/2019
2.74
 24,900 2.83 2.83 2.74 0 0 0
09/10/2019
2.83
 42,100 2.83 2.92 2.83 0 0 0
08/10/2019
2.83
 14,700 2.83 2.92 2.83 0 0 0
07/10/2019
2.83
 32,400 2.92 2.92 2.83 0 0 0
04/10/2019
2.92
 62,040 2.92 2.92 2.83 0 0 0
03/10/2019
2.92
 71,750 2.92 2.92 2.83 0 0 0
02/10/2019
2.92
 177,100 2.92 2.92 2.83 0 0 0
01/10/2019
2.92
 5,800 2.92 3.01 2.83 0 0 0
30/09/2019
2.92
 22,780 2.92 2.92 2.83 0 0 0
27/09/2019
2.92
 48,800 2.92 3.01 2.83 0 1,000 -0.0
26/09/2019
2.92
 300 2.83 2.92 2.92 0 0 0
25/09/2019
2.83
 13,600 2.92 3.01 2.83 0 0 0
24/09/2019
2.92
 62,600 3.01 3.01 2.92 0 0 0
23/09/2019
3.01
 44,300 2.92 3.01 2.92 0 0 0
20/09/2019
2.92
 21,000 2.92 3.01 2.92 0 0 0
19/09/2019
2.92
 81,900 3.01 3.01 2.92 0 0 0
18/09/2019
3.01
 141,800 2.92 3.01 2.92 0 0 0
17/09/2019
2.92
 68,500 2.92 3.01 2.92 0 0 0
16/09/2019
2.92
 94,900 2.92 3.01 2.92 0 0 0
13/09/2019
2.92
 53,321 2.92 2.92 2.83 0 0 0
12/09/2019
2.92
 33,830 3.01 3.01 2.92 0 0 0
11/09/2019
3.01
 8,310 2.92 3.01 2.83 0 0 0
10/09/2019
2.92
 40,900 3.01 3.01 2.92 0 0 0
09/09/2019
3.01
 41,129 2.92 3.01 2.92 0 0 0
06/09/2019
2.92
 28,530 2.92 3.01 2.92 0 0 0
05/09/2019
2.92
 5,000 2.92 2.92 2.92 0 0 0
04/09/2019: Cổ tức tiền mặt tỉ lệ: 3%
04/09/2019
2.92
 72,700 3.36 3.36 2.92 0 0 0
03/09/2019
3.36
 124,500 3.28 3.36 3.28 0 0 0
30/08/2019
3.28
 61,800 3.20 3.36 3.20 0 0 0
29/08/2019
3.20
 32,410 3.20 3.28 3.20 0 0 0
28/08/2019
3.20
 47,800 3.28 3.28 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |