CTCP Quản lý Đường sông Số 3 (ds3)

6.30
0.40
(6.78%)
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
(2025-12-29) 		-0.70 -10.29% 56,700 0 0
5.90
6.80
5.90
2 tháng
(2025-11-28) 		-0.40 -6.15% 124,700 0 0
5.90
6.80
5.90
3 tháng
(2025-10-29) 		0.10 1.67% 317,400 -2,600 -0.0
5.90
6.80
5.90
6 tháng
(2025-07-31) 		0.30 5.17% 1,830,800 -2,700 -0.0
5.60
6.90
5.90
12 tháng
(2025-02-03) 		0.80 15.09% 2,464,114 -24,100 -0.1
5
6.90
5.90
24 tháng
(2024-02-07) 		1.40 29.79% 5,209,688 -27,700 -0.1
4.60
7.10
5.90
36 tháng
(2023-02-13) 		0.80 15.09% 8,896,416 -28,900 -0.2
4.60
7.10
5.90
60 tháng
(2021-02-22) 		1.43 30.61% 64,400,121 -138,600 -0.9
3
10.20
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
5.40
 14,700 5.10 5.40 4.80 0 0 0
21/06/2022
5.10
 57,000 4.90 5.20 4.90 0 0 0
20/06/2022
4.90
 55,410 5.20 5.20 4.90 0 0 0
17/06/2022
5.20
 179,900 5.60 5.60 5.20 0 0 0
16/06/2022
5.60
 29,600 5.50 5.60 5.30 0 0 0
15/06/2022
5.50
 97,700 5.50 5.60 5.20 0 0 0
14/06/2022
5.50
 22,900 5.60 5.60 5.40 0 900 -0.0
13/06/2022
5.60
 120,200 5.70 5.70 5.40 0 0 0
10/06/2022
5.70
 46,500 6 6 5.70 0 0 0
09/06/2022
6
 76,100 6 6 5.80 700 0 0.0
08/06/2022
6
 129,140 6.10 6.10 5.60 400 0 0.0
07/06/2022
6.10
 100,200 6.10 6.10 5.70 0 0 0
06/06/2022
6.10
 301,600 5.70 6.10 5.70 0 0 0
03/06/2022
5.70
 344,200 5.20 5.70 5.20 100 0 0.0
02/06/2022
5.20
 71,900 5.20 5.30 5.20 0 0 0
01/06/2022
5.20
 117,600 5.20 5.40 5.20 0 0 0
31/05/2022
5.20
 340,700 5.50 5.50 5.20 0 0 0
30/05/2022
5.50
 42,300 5.40 5.50 5.30 0 0 0
27/05/2022
5.40
 76,140 5.40 5.50 5.30 0 0 0
26/05/2022
5.40
 60,600 5.30 5.40 5.20 0 0 0
25/05/2022
5.30
 48,500 5.30 5.40 5.20 0 0 0
24/05/2022
5.30
 49,000 5.40 5.40 5.10 0 0 0
23/05/2022
5.40
 55,700 5.40 5.50 5.20 0 0 0
20/05/2022
5.40
 64,000 5.30 5.40 5.10 0 1,700 -0.0
19/05/2022
5.30
 54,800 5.60 5.60 5.10 0 900 -0.0
18/05/2022
5.60
 49,564 5.50 5.70 5.40 0 0 0
17/05/2022
5.50
 116,100 5.20 5.50 4.80 1,600 0 0.0
16/05/2022
5.20
 325,910 5.70 5.70 5.20 1,000 0 0.0
13/05/2022
5.70
 66,300 6 6 5.60 0 0 0
12/05/2022
6
 76,100 6.20 6.20 5.80 0 0 0
11/05/2022
6.20
 164,125 6.20 6.30 5.60 0 0 0
10/05/2022
6.20
 184,300 6 6.20 5.40 0 0 0
09/05/2022
6
 84,401 6.60 6.60 6 0 100 -0.0
06/05/2022
6.60
 130,600 6.10 6.60 6 0 0 0
05/05/2022
6.10
 542,911 6.60 6.80 6 8,000 0 0.1
04/05/2022
6.60
 332,400 7.30 7.30 6.60 1,000 0 0.0
29/04/2022
7.30
 16,800 7.20 7.30 7 0 0 0
28/04/2022
7.20
 34,300 7.20 7.30 7 0 0 0
27/04/2022
7.20
 28,300 6.70 7.20 6.70 0 0 0
26/04/2022
6.70
 16,800 6.30 6.80 6.40 0 100 -0.0
25/04/2022
6.30
 73,500 7 7.50 6.30 1,000 700 0.0
22/04/2022
7
 40,200 6.70 7.20 6.50 0 1,900 -0.0
21/04/2022
6.70
 110,800 7.40 7.40 6.70 0 0 0
20/04/2022
7.40
 15,600 7.50 7.50 7.20 200 0 0.0
19/04/2022
7.50
 57,800 7.70 7.70 7.40 0 0 0
18/04/2022
7.70
 68,100 8.30 8.30 7.50 0 1,200 -0.0
15/04/2022
8.30
 62,100 8.40 8.40 8 0 0 0
14/04/2022
8.40
 16,400 8.30 8.40 8.30 0 0 0
13/04/2022
8.30
 59,900 8.20 8.30 8.10 0 0 0
12/04/2022
8.20
 123,393 8.50 8.50 8.20 0 2,000 -0.0
08/04/2022
8.50
 33,700 8.50 8.70 8.40 0 0 0
07/04/2022
8.50
 60,200 8.40 8.70 8.50 0 0 0
06/04/2022
8.40
 316,400 8.90 8.90 8.10 700 0 0.0
05/04/2022
8.90
 60,700 8.80 9 8.70 0 0 0
04/04/2022
8.80
 102,100 9 9 8.70 0 0 0
01/04/2022
9
 110,600 8.70 9.10 8.50 0 0 0
31/03/2022
8.70
 54,100 8.70 8.90 8.60 0 100 -0.0
30/03/2022
8.70
 240,900 9 9 8.70 0 0 0
29/03/2022
9
 101,400 8.90 9 8.80 0 0 0
28/03/2022
8.90
 68,600 9.10 9.10 8.80 0 0 0
25/03/2022
9.10
 109,300 9 9.10 8.90 0 0 0
24/03/2022
9
 133,149 9.10 9.10 8.90 0 0 0
23/03/2022
9.10
 79,800 9.10 9.10 8.90 0 0 0
22/03/2022
9.10
 96,800 9.20 9.30 9 0 0 0
21/03/2022
9.20
 112,400 8.80 9.20 8.80 0 0 0
18/03/2022
8.80
 422,700 9.10 9.10 8.70 0 100 -0.0
17/03/2022
9.10
 95,300 9.10 9.20 8.80 0 200 -0.0
16/03/2022
9.10
 62,149 9.10 9.10 8.90 0 0 0
15/03/2022
9.10
 92,700 8.80 9.10 8.80 100 0 0.0
14/03/2022
8.80
 197,750 9.20 9.30 8.80 0 0 0
11/03/2022
9.20
 106,500 9.40 9.40 9 0 0 0
10/03/2022
9.40
 224,501 10.20 10.20 9.30 0 0 0
09/03/2022
10.20
 162,600 10.20 10.50 9.70 0 1,000 -0.0
08/03/2022
10.20
 367,305 9.50 10.40 9.90 100 0 0.0
07/03/2022
9.50
 594,062 8.70 9.50 8.70 0 0 0
04/03/2022
8.70
 44,411 8.60 8.80 8.50 0 0 0
03/03/2022
8.60
 18,205 8.50 8.60 8.30 100 0 0.0
02/03/2022
8.50
 32,200 8.50 8.50 8.20 0 0 0
01/03/2022
8.50
 41,400 8.50 8.60 8.40 0 0 0
28/02/2022
8.50
 28,000 8.50 8.60 8.20 0 0 0
25/02/2022
8.50
 50,200 8.40 8.50 8.30 0 0 0
24/02/2022
8.40
 93,700 8.70 8.70 8.20 0 0 0
23/02/2022
8.70
 23,007 8.70 8.80 8.60 0 2,000 -0.0
22/02/2022
8.70
 78,200 9 9 8.70 0 500 -0.0
21/02/2022
9
 216,071 8.60 9.10 8.50 0 0 0
18/02/2022
8.60
 26,307 8.50 8.60 8.50 0 0 0
17/02/2022
8.50
 20,300 8.40 8.70 8.20 0 0 0
16/02/2022
8.40
 27,600 8.40 8.40 8.30 1,700 0 0.0
15/02/2022
8.40
 2,807 8.40 8.40 8.20 400 0 0.0
14/02/2022
8.40
 22,700 8.40 8.40 8.30 0 0 0
11/02/2022
8.40
 20,400 8.40 8.40 8.30 0 0 0
10/02/2022
8.40
 13,200 8.60 8.60 8.40 400 0 0.0
09/02/2022
8.60
 17,100 8.50 8.60 8.40 0 700 -0.0
08/02/2022
8.50
 23,800 8.70 8.70 8.50 0 0 0
07/02/2022
8.70
 10,800 8.60 9.40 8.60 0 0 0
28/01/2022
8.60
 82,900 7.90 8.60 7.90 0 0 0
27/01/2022
7.90
 111,200 8.30 8.40 7.90 0 0 0
26/01/2022
8.30
 32,900 8.50 8.50 8.20 0 0 0
25/01/2022
8.50
 11,700 8.60 8.60 8.20 0 0 0
24/01/2022
8.60
 18,200 8.50 8.60 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |