CTCP Quản lý Đường sông Số 3 (ds3)

4.90
-0.20
(-3.92%)

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
(2024-10-23)
-0.60 -10.53% 301,605 -200 -0.0
4.90
5.70
4.90
2 tháng
(2024-09-23)
-0.80 -13.56% 383,440 -200 -0.0
4.90
6.30
4.90
3 tháng
(2024-08-26)
-0.70 -12.07% 510,258 0 0.0
4.90
6.50
4.90
6 tháng
(2024-05-27)
-0.60 -10.53% 1,250,791 -1,600 -0.0
4.90
7.10
4.90
12 tháng
(2023-11-28)
-0.20 -3.77% 2,970,920 -2,000 -0.0
4.60
7.10
4.90
24 tháng
(2022-12-05)
0 0% 8,256,317 -3,800 -0.0
4.20
7.10
4.90
36 tháng
(2021-12-08)
-3.90 -43.33% 35,491,035 -69,400 -0.3
3
10.20
4.90
60 tháng
(2019-12-19)
2.27 80.08% 84,029,524 27,000 -0.2
2.30
10.20
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2019
3.28
27,200 3.28 3.28 3.28 1,000 0 0.0
26/08/2019
3.28
19,010 3.28 3.28 3.20 500 0 0.0
23/08/2019
3.28
123,120 3.20 3.36 3.28 0 0 0
22/08/2019
3.20
48,300 3.20 3.28 3.20 0 0 0
21/08/2019
3.20
126,700 3.28 3.36 3.20 0 0 0
20/08/2019
3.28
679,700 3.53 3.53 3.20 0 0 0
19/08/2019
3.53
82,200 3.45 3.53 3.45 0 0 0
16/08/2019
3.45
261,100 3.36 3.53 3.36 0 0 0
15/08/2019
3.36
156,300 3.36 3.36 3.28 0 0 0
14/08/2019
3.36
93,200 3.36 3.36 3.28 0 0 0
13/08/2019
3.36
82,500 3.45 3.45 3.36 0 0 0
12/08/2019
3.45
76,900 3.45 3.45 3.36 0 0 0
09/08/2019
3.45
51,600 3.45 3.45 3.36 0 0 0
08/08/2019
3.45
53,200 3.36 3.45 3.36 0 0 0
07/08/2019
3.36
219,510 3.36 3.36 3.36 0 0 0
06/08/2019
3.36
122,900 3.36 3.36 3.28 0 0 0
05/08/2019
3.36
153,800 3.36 3.36 3.28 0 0 0
02/08/2019
3.36
82,700 3.36 3.36 3.28 0 0 0
01/08/2019
3.36
157,200 3.28 3.45 3.28 0 0 0
31/07/2019
3.28
74,600 3.36 3.36 3.28 0 0 0
30/07/2019
3.36
145,200 3.28 3.36 3.28 0 0 0
29/07/2019
3.28
41,600 3.36 3.36 3.20 0 0 0
26/07/2019
3.36
30,300 3.20 3.36 3.28 0 0 0
25/07/2019
3.20
22,700 3.20 3.28 3.20 0 0 0
24/07/2019
3.20
16,400 3.20 3.28 3.20 0 0 0
23/07/2019
3.20
21,400 3.28 3.36 3.20 0 0 0
22/07/2019
3.28
57,400 3.20 3.28 3.20 0 0 0
19/07/2019
3.20
48,200 3.20 3.36 3.20 0 0 0
18/07/2019
3.20
5,900 3.36 3.36 3.20 0 0 0
17/07/2019
3.36
41,100 3.28 3.36 3.20 0 0 0
16/07/2019
3.28
147,800 3.45 3.45 3.28 0 0 0
15/07/2019
3.45
45,800 3.36 3.45 3.28 0 0 0
12/07/2019
3.36
98,400 3.28 3.36 3.28 0 0 0
11/07/2019
3.28
174,100 3.28 3.36 3.20 0 0 0
10/07/2019
3.28
47,610 3.20 3.28 3.20 0 0 0
09/07/2019
3.20
57,600 3.28 3.28 3.20 0 0 0
08/07/2019
3.28
15,100 3.20 3.28 3.20 0 0 0
05/07/2019
3.20
67,100 3.20 3.28 3.20 0 0 0
04/07/2019
3.20
43,100 3.20 3.28 3.20 0 0 0
03/07/2019
3.20
36,700 3.20 3.28 3.20 0 0 0
02/07/2019
3.20
24,400 3.28 3.28 3.20 0 0 0
01/07/2019
3.28
86,000 3.36 3.45 3.28 0 0 0
28/06/2019
3.36
34,600 3.12 3.36 3.20 0 0 0
27/06/2019
3.12
143,900 3.20 3.20 3.12 0 0 0
26/06/2019
3.20
72,300 3.28 3.28 3.20 0 0 0
25/06/2019
3.28
31,410 3.28 3.28 3.28 0 0 0
24/06/2019
3.28
75,500 3.36 3.45 3.28 0 0 0
21/06/2019
3.36
29,200 3.45 3.45 3.28 0 0 0
20/06/2019
3.45
52,500 3.28 3.45 3.28 0 0 0
19/06/2019
3.28
31,900 3.28 3.36 3.28 0 0 0
18/06/2019
3.28
14,100 3.28 3.36 3.28 0 0 0
17/06/2019
3.28
26,700 3.36 3.36 3.28 0 0 0
14/06/2019
3.36
34,400 3.28 3.36 3.20 0 0 0
13/06/2019
3.28
39,900 3.28 3.28 3.20 0 0 0
12/06/2019
3.28
58,000 3.28 3.28 3.28 0 35,200 -0.1
11/06/2019
3.28
19,800 3.28 3.36 3.28 0 0 0
10/06/2019
3.28
31,900 3.36 3.36 3.28 0 0 0
07/06/2019
3.36
84,500 3.28 3.45 3.28 35,200 0 0.1
06/06/2019
3.28
48,100 3.36 3.36 3.20 0 0 0
05/06/2019
3.36
18,800 3.28 3.36 3.28 0 0 0
04/06/2019
3.28
139,900 3.20 3.28 3.20 0 0 0
03/06/2019
3.20
306,600 3.45 3.45 3.20 0 0 0
31/05/2019
3.45
80,900 3.45 3.53 3.36 0 0 0
30/05/2019
3.45
136,200 3.61 3.61 3.45 0 0 0
29/05/2019
3.61
108,300 3.61 3.61 3.53 0 0 0
28/05/2019
3.61
113,100 3.61 3.69 3.61 0 0 0
27/05/2019
3.61
197,700 3.45 3.69 3.53 0 0 0
24/05/2019
3.45
83,000 3.53 3.53 3.45 0 0 0
23/05/2019
3.53
135,010 3.53 3.53 3.36 500 0 0
22/05/2019
3.53
298,000 3.28 3.53 3.28 0 0 0
21/05/2019
3.28
92,200 3.28 3.36 3.28 0 0 0
20/05/2019
3.28
124,700 3.28 3.28 3.28 0 0 0
17/05/2019
3.28
172,500 3.36 3.36 3.20 0 0 0
16/05/2019
3.36
68,830 3.28 3.36 3.28 0 0 0
15/05/2019
3.28
191,800 3.36 3.36 3.28 0 0 0
14/05/2019
3.36
225,400 3.36 3.45 3.20 0 0 0
13/05/2019
3.36
125,210 3.28 3.36 3.28 0 0 0
10/05/2019
3.28
141,100 3.28 3.36 3.28 0 0 0
09/05/2019
3.28
204,500 3.45 3.45 3.20 400 0 0.0
08/05/2019
3.45
229,120 3.36 3.53 3.28 0 0 0
07/05/2019
3.36
575,100 3.12 3.36 3.20 200 0 0.0
06/05/2019
3.12
92,400 3.20 3.28 3.12 0 0 0
03/05/2019
3.20
289,500 3.28 3.28 3.20 0 0 0
02/05/2019
3.28
288,300 3.20 3.28 3.20 0 1,000 -0.0
26/04/2019
3.20
69,710 3.12 3.20 3.12 0 0 0
25/04/2019
3.12
67,500 3.12 3.12 3.04 0 0 0
24/04/2019
3.12
73,260 3.12 3.12 3.04 0 0 0
23/04/2019
3.12
5,400 3.04 3.12 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |