CTCP Quản lý Đường sông Số 3 (ds3)

6.30
-0.20
(-3.08%)
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
(2025-11-04) 		-0.10 -1.54% 197,800 0 0
6
6.50
6.50
2 tháng
(2025-10-06) 		-0.10 -1.54% 236,100 -2,700 -0.0
6
6.50
6.50
3 tháng
(2025-09-05) 		0 0% 552,500 -2,700 -0.0
6
6.90
6.50
6 tháng
(2025-06-09) 		0.90 16.36% 1,869,100 -19,300 -0.1
5.40
6.90
6.50
12 tháng
(2024-12-09) 		1.20 23.08% 2,425,827 -24,100 -0.1
5
6.90
6.50
24 tháng
(2023-12-15) 		1.20 23.08% 5,340,336 -28,100 -0.1
4.60
7.10
6.50
36 tháng
(2022-12-20) 		1.40 28% 10,156,926 -29,900 -0.2
4.20
7.10
6.50
60 tháng
(2020-12-30) 		2.02 45.97% 69,175,286 -111,400 -0.7
3
10.20
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
3.53
 465,300 3.53 3.61 3.36 0 0 0
20/09/2018
3.53
 378,500 3.45 3.61 3.45 0 0 0
19/09/2018
3.45
 358,280 3.45 3.53 3.36 0 0 0
18/09/2018
3.45
 306,500 3.36 3.53 3.36 100 0 0.0
17/09/2018
3.36
 428,000 3.53 3.61 3.36 0 0 0
14/09/2018
3.53
 80,600 3.61 3.61 3.45 0 0 0
13/09/2018
3.61
 176,000 3.45 3.69 3.36 0 0 0
12/09/2018
3.45
 523,700 3.61 3.69 3.45 0 0 0
11/09/2018
3.61
 398,400 3.53 3.69 3.36 100 0 0.0
10/09/2018
3.53
 204,690 3.69 3.77 3.53 0 0 0
07/09/2018
3.69
 907,010 3.36 3.69 3.28 0 0 0
06/09/2018
3.36
 1,050,844 3.12 3.36 3.12 0 0 0
05/09/2018
3.12
 411,300 3.36 3.36 3.12 0 0 0
04/09/2018
3.36
 77,310 3.36 3.45 3.28 0 0 0
31/08/2018
3.36
 58,700 3.20 3.45 3.28 0 0 0
30/08/2018
3.20
 269,220 3.28 3.36 3.12 0 0 0
29/08/2018
3.28
 45,613 3.36 3.36 3.28 0 0 0
28/08/2018
3.36
 62,100 3.36 3.45 3.36 0 0 0
27/08/2018
3.36
 93,100 3.20 3.36 3.28 4,700 0 0.0
24/08/2018
3.20
 55,800 3.20 3.28 3.20 0 0 0
23/08/2018
3.20
 47,400 3.20 3.28 3.12 0 0 0
22/08/2018
3.20
 120,600 3.12 3.20 3.12 5,300 0 0.0
21/08/2018
3.12
 96,600 3.28 3.28 3.12 0 0 0
20/08/2018
3.28
 65,500 3.28 3.28 3.12 0 0 0
17/08/2018
3.28
 52,200 3.12 3.28 3.12 0 0 0
16/08/2018
3.12
 156,550 3.20 3.20 3.04 0 0 0
15/08/2018
3.20
 75,400 3.28 3.36 3.20 0 0 0
14/08/2018
3.28
 62,100 3.28 3.36 3.20 0 0 0
13/08/2018
3.28
 126,517 3.20 3.45 3.12 0 0 0
10/08/2018
3.20
 178,800 3.28 3.36 3.12 0 0 0
09/08/2018
3.28
 99,603 3.45 3.45 3.20 0 0 0
08/08/2018
3.45
 283,100 3.77 3.86 3.45 0 0 0
07/08/2018
3.77
 444,900 3.45 3.77 3.61 0 0 0
06/08/2018
3.45
 199,000 3.20 3.45 3.28 0 0 0
03/08/2018
3.20
 133,000 3.04 3.20 3.04 0 0 0
02/08/2018
3.04
 191,730 2.95 3.12 2.87 0 0 0
01/08/2018
2.95
 151,300 3.04 3.12 2.95 0 0 0
31/07/2018
3.04
 93,300 3.04 3.20 2.95 0 0 0
30/07/2018
3.04
 318,500 3.28 3.45 2.95 0 0 0
27/07/2018
3.28
 232,700 3.20 3.36 3.12 0 0 0
26/07/2018
3.20
 146,700 3.36 3.53 3.12 0 0 0
25/07/2018
3.36
 314,800 3.69 3.77 3.36 0 0 0
24/07/2018
3.69
 296,100 4.02 4.02 3.69 0 0 0
23/07/2018
4.02
 111,200 3.94 4.27 3.86 0 0 0
20/07/2018
3.94
 51,400 4.27 4.27 3.94 0 0 0
19/07/2018
4.27
 1,790,800 4.02 4.35 3.69 0 0 0
18/07/2018
4.02
 1,663,810 4.02 4.02 3.69 0 0 0
17/07/2018
4.02
 427,010 4.43 4.43 4.02 0 0 0
16/07/2018
4.43
 632,300 4.92 4.92 4.43 0 0 0
13/07/2018
4.92
 574,330 4.84 5.25 4.43 0 0 0
12/07/2018: Cổ tức tiền mặt tỉ lệ: 2%
12/07/2018
4.84
 389,300 5.50 5.50 4.59 0 0 0
11/07/2018
5.50
 870,000 5.81 6.05 5.26 0 0 0
10/07/2018
5.81
 1,482,980 5.34 5.81 4.86 0 0 0
09/07/2018
5.34
 1,017,200 5.66 5.66 5.10 0 0 0
06/07/2018
5.66
 536,630 5.81 5.81 5.26 0 0 0
05/07/2018
5.81
 236,200 5.89 5.97 5.34 0 0 0
04/07/2018
5.89
 28,500 6.05 6.05 5.66 0 0 0
03/07/2018
6.05
 134,500 5.73 6.05 5.18 0 0 0
02/07/2018
5.73
 177,264 6.29 6.29 5.73 0 0 0
29/06/2018
6.29
 651,600 6.93 7.17 6.29 0 0 0
28/06/2018
6.93
 372,800 7.01 7.17 6.37 0 0 0
27/06/2018
7.01
 691,200 6.37 7.01 5.73 0 0 0
26/06/2018
6.37
 1,150,210 7.01 7.01 6.37 0 0 0
25/06/2018
7.01
 412,900 7.09 7.09 6.45 0 0 0
22/06/2018
7.09
 814,400 7.57 7.65 6.85 0 0 0
21/06/2018
7.57
 468,150 7.33 7.97 6.61 0 0 0
20/06/2018
7.33
 413,600 7.41 7.57 6.69 0 0 0
19/06/2018
7.41
 326,500 7.81 7.97 7.09 0 0 0
18/06/2018
7.81
 769,200 7.17 7.89 6.93 0 0 0
15/06/2018
7.17
 97,700 7.97 8.04 7.17 0 0 0
14/06/2018
7.97
 489,300 8.44 8.52 7.65 0 0 0
13/06/2018
8.44
 761,530 8.52 8.60 7.73 0 0 0
12/06/2018
8.52
 684,000 8.36 8.84 8.36 0 0 0
11/06/2018
8.36
 607,000 7.65 8.36 6.93 0 0 0
08/06/2018
7.65
 533,500 8.44 8.44 7.65 0 0 0
07/06/2018
8.44
 728,200 9.32 9.40 8.44 0 0 0
06/06/2018
9.32
 758,300 10.35 10.43 9.32 0 0 0
05/06/2018
10.35
 1,047,400 9.80 10.35 8.84 0 0 0
04/06/2018
9.80
 489,100 10.83 10.83 9.80 0 0 0
01/06/2018
10.83
 664,500 12.03 13.22 10.83 0 0 0
31/05/2018
12.03
 772,700 11.07 12.11 10.04 0 0 0
30/05/2018
11.07
 726,710 11.55 11.79 10.43 0 0 0
29/05/2018
11.55
 465,500 10.75 11.55 10.35 0 0 0
28/05/2018
10.75
 644,050 11.87 12.19 10.75 0 0 0
25/05/2018
11.87
 600,400 12.03 12.19 10.83 0 0 0
24/05/2018
12.03
 523,600 13.30 13.30 12.03 0 0 0
23/05/2018
13.30
 322,200 13.70 13.70 12.35 0 0 0
22/05/2018
13.70
 817,800 13.94 14.02 12.58 300 0 0.0
21/05/2018
13.94
 245,900 13.38 13.94 13.30 0 0 0
18/05/2018
13.38
 388,800 12.35 13.38 11.95 0 0 0
17/05/2018
12.35
 687,700 13.06 13.30 11.79 0 0 0
16/05/2018
13.06
 463,500 14.50 14.50 13.06 0 0 0
15/05/2018
14.50
 401,400 15.21 15.29 13.70 0 0 0
14/05/2018
15.21
 838,700 13.86 15.21 12.51 0 0 0
11/05/2018
13.86
 450,400 15.37 15.37 13.86 0 0 0
10/05/2018
15.37
 537,600 16.49 16.49 14.89 0 0 0
09/05/2018
16.49
 706,200 17.36 17.36 15.69 0 0 0
08/05/2018
17.36
 457,500 17.52 17.76 15.77 0 0 0
07/05/2018
17.52
 968,900 17.20 17.60 15.53 0 0 0
04/05/2018
17.20
 1,126,764 17.92 18.32 16.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |