CTCP Quản lý Đường sông Số 3 (ds3)

5.40
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
(2026-02-11) 		-0.60 -10% 35,800 2,000 0.0
5.40
6.10
5.40
2 tháng
(2026-01-12) 		-1.30 -19.40% 141,500 7,800 0.0
5.40
6.80
5.40
3 tháng
(2025-12-15) 		-1.10 -16.92% 151,000 7,800 0.0
5.40
6.80
5.40
6 tháng
(2025-09-15) 		-1.40 -20.59% 485,000 5,100 0.0
5.40
6.80
5.40
12 tháng
(2025-03-18) 		-0.30 -5.26% 2,290,700 -13,800 -0.1
5
6.90
5.40
24 tháng
(2024-03-25) 		0.40 8% 4,103,072 -21,900 -0.1
4.60
7.10
5.40
36 tháng
(2023-03-29) 		-0.10 -1.82% 7,253,786 -25,500 -0.1
4.60
7.10
5.40
60 tháng
(2021-04-08) 		-1.46 -21.31% 57,454,102 -130,100 -0.8
3
10.20
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
17.92
 613,620 17.68 18.32 17.12 0 0 0
02/05/2018
17.68
 587,800 17.52 18.08 17.12 0 0 0
27/04/2018
17.52
 505,020 18.00 18.40 17.12 0 0 0
26/04/2018
18.00
 544,100 17.92 18.72 17.52 0 0 0
24/04/2018
17.92
 497,300 18.72 19.12 17.52 0 0 0
23/04/2018
18.72
 474,730 19.51 19.91 18.32 0 0 0
20/04/2018
19.51
 442,100 20.23 20.47 19.51 0 0 0
19/04/2018
20.23
 393,700 20.31 20.47 19.91 0 0 0
18/04/2018
20.31
 434,050 20.31 20.71 19.91 0 0 0
17/04/2018
20.31
 641,700 19.20 20.31 18.96 0 0 0
16/04/2018
19.20
 639,600 18.32 19.51 18.08 0 0 0
13/04/2018
18.32
 527,600 18.40 18.72 17.92 0 0 0
12/04/2018
18.40
 796,600 18.16 19.20 17.92 0 0 0
11/04/2018
18.16
 625,200 18.32 18.80 17.92 0 0 0
10/04/2018
18.32
 381,400 18.96 18.96 17.20 0 0 0
09/04/2018
18.96
 642,500 18.96 20.31 18.16 0 0 0
06/04/2018
18.96
 1,054,400 17.28 18.96 15.61 0 0 0
05/04/2018
17.28
 799,500 15.77 17.28 15.85 0 0 0
04/04/2018
15.77
 1,093,900 14.34 15.77 13.62 0 0 0
03/04/2018
14.34
 270,500 14.34 14.58 14.26 0 0 0
02/04/2018
14.34
 228,200 14.74 14.97 14.26 0 0 0
30/03/2018
14.74
 317,000 14.18 14.89 13.94 0 0 0
29/03/2018
14.18
 305,800 13.54 14.18 13.14 0 0 0
28/03/2018
13.54
 295,200 13.62 13.70 13.14 0 0 0
27/03/2018
13.62
 265,700 14.02 14.42 13.14 0 0 0
26/03/2018
14.02
 262,000 14.34 14.58 13.94 0 0 0
23/03/2018
14.34
 204,700 14.66 14.66 13.94 0 0 0
22/03/2018
14.66
 132,300 14.34 14.74 14.26 0 0 0
21/03/2018
14.34
 172,000 14.26 14.58 14.26 0 0 0
20/03/2018
14.26
 210,600 12.98 14.26 12.58 0 0 0
19/03/2018
12.98
 501,500 11.87 12.98 11.87 0 0 0
16/03/2018
11.87
 38,500 12.11 12.11 11.79 0 0 0
15/03/2018
12.11
 51,600 12.35 12.35 11.95 0 0 0
14/03/2018
12.35
 79,900 12.35 12.43 11.87 0 0 0
13/03/2018
12.35
 97,600 12.66 12.74 11.47 0 0 0
12/03/2018
12.66
 122,700 12.98 12.98 11.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |