CTCP Quản lý Đường sông Số 3 (ds3)

4.90
-0.20
(-3.92%)
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
(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)
21/11/2018
3.12
 140,500 3.04 3.20 3.04 0 0 0
20/11/2018
3.04
 158,915 3.12 3.12 3.04 0 0 0
19/11/2018
3.12
 124,000 3.12 3.20 3.04 0 0 0
16/11/2018
3.12
 151,600 3.12 3.20 3.04 0 0 0
15/11/2018
3.12
 39,700 3.20 3.28 3.12 0 0 0
14/11/2018
3.20
 101,314 3.20 3.28 3.12 0 0 0
13/11/2018
3.20
 113,200 3.12 3.20 3.12 0 0 0
12/11/2018
3.12
 170,400 3.20 3.28 3.12 0 0 0
09/11/2018
3.20
 103,210 3.28 3.36 3.20 0 0 0
08/11/2018
3.28
 143,209 3.12 3.28 3.20 0 0 0
07/11/2018
3.12
 142,700 3.12 3.20 3.12 0 0 0
06/11/2018
3.12
 72,410 3.20 3.28 3.12 100 0 0.0
05/11/2018
3.20
 87,120 3.12 3.20 3.12 0 0 0
02/11/2018
3.12
 557,433 3.28 3.36 3.12 0 0 0
01/11/2018
3.28
 137,528 3.28 3.36 3.12 200 0 0.0
31/10/2018
3.28
 70,305 3.12 3.36 3.12 0 0 0
30/10/2018
3.12
 102,400 3.20 3.28 3.12 0 0 0
29/10/2018
3.20
 388,800 3.45 3.45 3.20 0 0 0
26/10/2018
3.45
 30,300 3.36 3.53 3.36 0 0 0
25/10/2018
3.36
 88,100 3.53 3.53 3.28 0 0 0
24/10/2018
3.53
 55,800 3.36 3.53 3.36 0 0 0
23/10/2018
3.36
 237,100 3.61 3.61 3.36 0 0 0
22/10/2018
3.61
 200,100 3.69 3.77 3.61 0 0 0
19/10/2018
3.69
 133,028 3.69 3.69 3.53 0 0 0
18/10/2018
3.69
 77,405 3.61 3.69 3.61 0 0 0
17/10/2018
3.61
 279,700 3.61 3.69 3.61 0 0 0
16/10/2018
3.61
 162,810 3.69 3.77 3.61 0 0 0
15/10/2018
3.69
 186,500 3.69 3.77 3.61 0 0 0
12/10/2018
3.69
 257,300 3.69 3.77 3.45 0 0 0
11/10/2018
3.69
 874,010 4.02 4.02 3.69 0 0 0
10/10/2018
4.02
 201,010 4.18 4.27 4.02 0 0 0
09/10/2018
4.18
 575,240 3.86 4.18 3.77 11,700 0 0.1
08/10/2018
3.86
 231,500 3.86 3.86 3.69 0 0 0
05/10/2018
3.86
 301,143 4.10 4.18 3.86 0 0 0
04/10/2018
4.10
 553,130 3.94 4.27 4.02 4,000 0 0.0
03/10/2018
3.94
 815,250 3.61 3.94 3.61 0 0 0
02/10/2018
3.61
 278,700 3.53 3.61 3.45 0 0 0
01/10/2018
3.53
 223,500 3.61 3.69 3.53 100 0 0.0
28/09/2018
3.61
 333,000 3.69 3.86 3.45 0 10,000 -0.0
27/09/2018
3.69
 777,830 3.36 3.69 3.36 0 0 0
26/09/2018
3.36
 327,310 3.45 3.45 3.36 0 0 0
25/09/2018
3.45
 198,150 3.45 3.53 3.45 0 0 0
24/09/2018
3.45
 151,200 3.53 3.53 3.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |