Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	5.70	117,804	5.60	5.80	5.60	0	0	0
31/08/2021	5.60	73,402	5.80	5.80	5.60	0	0	0
30/08/2021	5.80	189,700	5.60	5.80	5.60	0	0	0
27/08/2021	5.60	50,600	5.50	5.60	5.40	0	0	0
26/08/2021	5.50	71,104	5.40	5.60	5.50	0	0	0
25/08/2021	5.40	63,926	5.50	5.50	5.40	0	0	0
24/08/2021	5.50	111,800	5.60	5.60	5.40	0	0	0
23/08/2021	5.60	37,800	5.60	5.60	5.50	0	0	0
20/08/2021	5.60	122,700	5.70	5.70	5.50	0	0	0
19/08/2021	5.70	26,300	5.60	5.70	5.50	0	0	0
18/08/2021	5.60	60,600	5.50	5.70	5.50	5,500	0	0.0
17/08/2021	5.50	18,600	5.60	5.70	5.50	0	0	0
16/08/2021	5.60	58,800	5.70	5.70	5.60	0	0	0
13/08/2021	5.70	27,629	5.70	5.70	5.60	0	0	0
12/08/2021	5.70	47,600	5.60	5.80	5.60	0	0	0
11/08/2021	5.60	83,320	5.60	5.70	5.40	0	0	0
10/08/2021	5.60	15,000	5.60	5.60	5.50	0	0	0
09/08/2021	5.60	53,400	5.50	5.60	5.40	0	0	0
06/08/2021	5.50	32,900	5.40	5.50	5.40	0	0	0
05/08/2021	5.40	58,300	5.40	5.50	5.20	700	0	0.0
04/08/2021	5.40	54,202	5.20	5.50	5.30	0	0	0
03/08/2021	5.20	26,600	5.30	5.30	5.20	0	0	0
02/08/2021	5.30	42,200	5.40	5.40	5.20	0	0	0
30/07/2021	5.40	44,900	5.30	5.40	5.20	0	0	0
29/07/2021	5.30	30,700	5.50	5.50	5.30	200	0	0.0
28/07/2021	5.50	62,400	5.30	5.50	5.20	0	0	0
27/07/2021	5.30	30,000	5.20	5.30	5.10	0	0	0
26/07/2021	5.20	145,700	5.50	5.50	5	0	0	0
23/07/2021	5.50	231,300	6.10	6.10	5.50	300	0	0.0
22/07/2021	6.10	38,200	6	6.10	5.80	0	0	0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
21/07/2021	6	85,900	6.10	6.30	5.90	10,000	0	0.1
20/07/2021	6.10	69,700	6.39	6.39	6.10	0	0	0
19/07/2021	6.39	137,900	6.58	6.58	6.29	4,500	0	0.0
16/07/2021	6.58	341,331	6.39	6.77	6.39	0	0	0
15/07/2021	6.39	139,633	6.10	6.39	6.00	0	0	0
14/07/2021	6.10	25,500	6.10	6.20	6.00	0	0	0
13/07/2021	6.10	65,800	6.00	6.10	6.00	0	0	0
12/07/2021	6.00	69,800	6.10	6.20	5.91	0	0	0
09/07/2021	6.10	95,100	6.10	6.10	5.91	0	0	0
08/07/2021	6.10	55,900	6.10	6.10	6.00	0	0	0
07/07/2021	6.10	94,300	6.00	6.10	5.91	0	0	0
06/07/2021	6.00	69,300	6.00	6.20	6.00	0	0	0
05/07/2021	6.00	175,300	6.20	6.20	6.00	0	0	0
02/07/2021	6.20	61,200	6.20	6.20	6.00	0	0	0
01/07/2021	6.20	123,300	6.10	6.20	6.00	0	0	0
30/06/2021	6.10	108,300	6.10	6.20	5.91	0	0	0
29/06/2021	6.10	52,700	6.10	6.10	6.00	0	0	0
28/06/2021	6.10	140,000	6.00	6.10	5.91	0	0	0
25/06/2021	6.00	42,700	5.91	6.10	5.91	0	0	0
24/06/2021	5.91	193,200	5.91	6.00	5.91	0	0	0
23/06/2021	5.91	190,100	6.10	6.10	5.91	0	0	0
22/06/2021	6.10	74,900	6.10	6.20	6.00	0	0	0
21/06/2021	6.10	28,533	6.10	6.10	6.00	0	0	0
18/06/2021	6.10	131,600	5.81	6.10	5.81	0	0	0
17/06/2021	5.81	23,100	5.91	5.91	5.72	0	0	0
16/06/2021	5.91	24,800	6.00	6.00	5.81	0	0	0
15/06/2021	6.00	24,800	5.91	6.00	5.81	0	0	0
14/06/2021	5.91	99,800	5.81	5.91	5.81	0	0	0
11/06/2021	5.81	68,900	6.00	6.00	5.81	0	0	0
10/06/2021	6.00	23,000	6.00	6.00	5.81	0	0	0
09/06/2021	6.00	31,533	5.91	6.00	5.91	0	0	0
08/06/2021	5.91	56,400	6.00	6.10	5.91	0	0	0
07/06/2021	6.00	31,100	6.10	6.10	5.91	0	0	0
04/06/2021	6.10	60,131	6.10	6.20	6.00	0	0	0
03/06/2021	6.10	204,500	6.00	6.10	5.91	0	0	0
02/06/2021	6.00	26,800	6.00	6.00	5.81	0	0	0
01/06/2021	6.00	63,000	6.00	6.00	5.72	0	0	0
31/05/2021	6.00	73,200	6.10	6.20	5.81	0	0	0
28/05/2021	6.10	42,400	6.10	6.10	5.81	0	0	0
27/05/2021	6.10	55,300	6.00	6.20	5.91	0	0	0
26/05/2021	6.00	115,200	6.20	6.20	5.81	0	0	0
25/05/2021	6.20	41,000	6.10	6.20	5.91	0	0	0
24/05/2021	6.10	83,000	5.91	6.29	5.91	0	0	0
21/05/2021	5.91	145,300	5.72	5.91	5.43	0	0	0
20/05/2021	5.72	23,300	5.72	5.81	5.62	0	0	0
19/05/2021	5.72	29,600	5.81	5.81	5.62	0	0	0
18/05/2021	5.81	42,700	5.72	5.81	5.62	0	0	0
17/05/2021	5.72	14,000	5.81	6.00	5.72	0	0	0
14/05/2021	5.81	53,200	5.72	5.81	5.62	0	0	0
13/05/2021	5.72	41,900	5.81	5.81	5.72	0	0	0
12/05/2021	5.81	13,800	5.81	5.91	5.72	0	0	0
11/05/2021	5.81	59,600	5.81	5.91	5.62	0	0	0
10/05/2021	5.81	51,800	5.91	5.91	5.72	0	0	0
07/05/2021	5.91	69,800	6.00	6.00	5.62	0	0	0
06/05/2021	6.00	38,700	5.81	6.00	5.81	0	0	0
05/05/2021	5.81	42,000	5.72	5.91	5.62	0	0	0
04/05/2021	5.72	36,100	5.62	5.81	5.62	0	0	0
29/04/2021	5.62	166,200	5.43	5.72	5.34	0	8,500	-0.0
28/04/2021	5.43	44,400	5.34	5.53	5.24	0	0	0
27/04/2021	5.34	72,500	5.62	5.72	5.24	0	0	0
26/04/2021	5.62	70,900	6.00	6.00	5.53	0	100	-0.0
23/04/2021	6.00	161,300	5.81	6.00	5.81	0	0	0
22/04/2021	5.81	220,800	6.29	6.29	5.72	0	0	0
20/04/2021	6.29	104,600	6.20	6.39	6.20	0	0	0
19/04/2021	6.20	105,800	6.29	6.39	6.10	0	0	0
16/04/2021	6.29	324,400	6.48	6.48	6.10	0	0	0
15/04/2021	6.48	148,000	6.48	6.58	6.39	0	0	0
14/04/2021	6.48	115,200	6.67	6.67	6.39	0	0	0
13/04/2021	6.67	250,600	6.77	6.86	6.39	0	3,000	-0.0
12/04/2021	6.77	201,300	6.67	6.86	6.58	0	0	0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-0.40	-7.02%	65,900	-200	-0.0	5.10 5.70 5.30
2 tháng (2024-09-16)	-1.10	-17.19%	175,200	-200	-0.0	5.10 6.40 5.30
3 tháng (2024-08-16)	-0.70	-11.67%	274,800	0	0.0	5.10 6.50 5.30
6 tháng (2024-05-20)	0.10	1.92%	1,047,000	-1,600	-0.0	4.90 7.10 5.30
12 tháng (2023-11-20)	0.10	1.92%	2,729,288	-2,000	-0.0	4.60 7.10 5.30
24 tháng (2022-11-25)	0.90	20.45%	8,403,795	-3,800	-0.0	4.20 7.10 5.30
36 tháng (2021-11-30)	-3.60	-40.45%	35,399,199	-69,400	-0.3	3 10.20 5.30
60 tháng (2019-12-11)	2.38	81.47%	83,905,288	30,000	-0.2	2.30 10.20 5.30

CTCP Quản lý Đường sông Số 3 (ds3)

THỐNG KÊ GIAO DỊCH