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
(2026-09-07) 		0 0% 3,500 -500 0.0
4.20
4.80
4.50
2 tháng
(2026-08-06) 		0.30 6.67% 36,600 -500 0.0
4.20
4.80
4.50
3 tháng
(2026-07-07) 		0.20 4.35% 90,500 -500 0.0
4.20
4.90
4.50
6 tháng
(2026-04-08) 		-0.80 -14.29% 193,200 -2,400 0.0
4.20
5.80
4.50
12 tháng
(2025-10-10) 		-1.20 -20% 700,100 -1,200 0.0
4.20
6.80
4.50
24 tháng
(2024-10-15) 		-0.90 -15.79% 3,246,697 -22,400 -0.1
4.20
6.90
4.50
36 tháng
(2023-10-23) 		-0.40 -7.69% 5,960,883 -24,200 -0.1
4.20
7.10
4.50
60 tháng
(2021-11-01) 		-3.70 -43.53% 40,479,019 -116,700 -0.7
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)
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 3.61 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 3.69 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 3.77 3.77 3.61 0 0 0
12/10/2018
3.69
 257,300 3.53 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 4.27 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 4.18 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 3.45 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 3.53 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 3.61 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 3.45 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 3.45 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 3.28 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 3.28 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 3.28 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 3.12 3.20 3.12 0 0 0
20/08/2018
3.28
 65,500 3.20 3.28 3.12 0 0 0
17/08/2018
3.28
 52,200 3.20 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 3.36 3.36 3.20 0 0 0
14/08/2018
3.28
 62,100 3.20 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 3.36 3.36 3.12 0 0 0
09/08/2018
3.28
 99,603 3.36 3.45 3.20 0 0 0
08/08/2018
3.45
 283,100 3.86 3.86 3.45 0 0 0
07/08/2018
3.77
 444,900 3.77 3.77 3.61 0 0 0
06/08/2018
3.45
 199,000 3.28 3.45 3.28 0 0 0
03/08/2018
3.20
 133,000 3.12 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
2.95
 93,300 3.12 3.04 3.20 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 3.28 3.36 3.12 0 0 0
26/07/2018
3.20
 146,700 3.28 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 4.02 4.27 3.94 0 0 0
19/07/2018
4.27
 1,790,800 4.10 4.35 3.69 0 0 0
18/07/2018
4.02
 1,663,810 3.77 4.02 3.69 0 0 0
17/07/2018
4.02
 427,010 4.35 4.35 4.02 0 0 0
16/07/2018
4.43
 632,300 4.51 4.68 4.43 0 0 0
13/07/2018
4.92
 574,330 4.76 5.25 4.43 0 0 0
12/07/2018: Cổ tức tiền mặt tỉ lệ: 2%
12/07/2018
4.84
 389,300 5.09 5.09 4.59 0 0 0
11/07/2018
5.50
 870,000 5.97 6.05 5.26 0 0 0
10/07/2018
5.81
 1,482,980 5.26 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 5.58 5.81 5.26 0 0 0
05/07/2018
5.81
 236,200 5.81 5.97 5.34 0 0 0
04/07/2018
5.89
 28,500 5.89 5.89 5.66 0 0 0
03/07/2018
6.05
 134,500 5.81 6.05 5.18 0 0 0
02/07/2018
5.73
 177,264 6.21 6.21 5.73 0 0 0
29/06/2018
6.29
 651,600 6.77 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 6.61 7.01 5.73 0 0 0
26/06/2018
6.37
 1,150,210 6.93 6.93 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 7.65 7.65 6.85 0 0 0
21/06/2018
7.57
 468,150 7.41 7.97 6.61 0 0 0
20/06/2018
7.33
 413,600 7.49 7.57 6.69 0 0 0
19/06/2018
7.41
 326,500 7.89 7.97 7.09 0 0 0
18/06/2018
7.81
 769,200 7.25 7.89 6.93 0 0 0
15/06/2018
7.17
 97,700 8.04 8.04 7.17 0 0 0
14/06/2018
7.97
 489,300 8.04 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 8.44 8.84 8.36 0 0 0
11/06/2018
8.36
 607,000 7.17 8.36 6.93 0 0 0
08/06/2018
7.65
 533,500 7.65 8.28 7.65 0 0 0
07/06/2018
8.44
 728,200 8.44 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 9.72 10.35 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc