CTCP Quản lý Đường sông Số 3 (ds3)

5.40
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
(2026-02-23) 		-0.50 -8.47% 45,300 2,000 0.0
5.40
6.10
5.40
2 tháng
(2026-01-19) 		-1 -15.63% 144,300 7,800 0.0
5.40
6.80
5.40
3 tháng
(2025-12-18) 		-1.40 -20.59% 153,100 7,800 0.0
5.40
6.80
5.40
6 tháng
(2025-09-19) 		-0.90 -14.29% 464,600 5,100 0.0
5.40
6.80
5.40
12 tháng
(2025-03-24) 		-0.10 -1.82% 2,278,400 -13,800 -0.1
5
6.90
5.40
24 tháng
(2024-03-28) 		0.50 10.20% 4,110,072 -21,900 -0.1
4.60
7.10
5.40
36 tháng
(2023-04-03) 		-0.10 -1.82% 7,259,186 -25,500 -0.1
4.60
7.10
5.40
60 tháng
(2021-04-13) 		-1.27 -19.06% 56,937,178 -134,700 -0.9
3
10.20
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
6.67
 181,410 6.86 6.86 6.58 0 0 0
08/04/2021
6.86
 144,114 6.86 6.96 6.48 4,600 0 0.0
07/04/2021
6.86
 202,911 6.96 7.15 6.77 0 0 0
06/04/2021
6.96
 492,600 6.39 6.96 6.29 7,000 0 0.0
05/04/2021
6.39
 138,200 6.29 6.48 6.20 0 0 0
02/04/2021
6.29
 196,350 6.39 6.48 6.20 0 0 0
01/04/2021
6.39
 87,000 6.10 6.48 6.10 0 0 0
31/03/2021
6.10
 132,422 6.39 6.39 6.00 0 0 0
30/03/2021
6.39
 59,250 6.29 6.58 6.20 0 0 0
29/03/2021
6.29
 50,928 6.20 6.39 6.00 2,300 0 0.0
26/03/2021
6.20
 135,200 6.58 6.58 6.10 0 0 0
25/03/2021
6.58
 106,500 6.10 6.67 6.00 0 0 0
24/03/2021
6.10
 57,300 6.29 6.29 5.91 0 0 0
23/03/2021
6.29
 98,100 6.29 6.29 6.20 0 0 0
22/03/2021
6.29
 103,100 6.39 6.39 6.10 0 0 0
19/03/2021
6.39
 141,900 6.39 6.39 6.10 0 0 0
18/03/2021
6.39
 236,500 6.39 6.77 6.29 0 0 0
17/03/2021
6.39
 61,000 6.39 6.48 6.29 0 0 0
16/03/2021
6.39
 310,900 6.77 6.96 6.10 10,000 0 0.1
15/03/2021
6.77
 131,300 6.96 6.96 6.67 0 0 0
12/03/2021
6.96
 205,400 6.96 7.05 6.67 0 10,000 -0.1
11/03/2021
6.96
 210,200 6.96 7.34 6.67 0 10,000 -0.1
10/03/2021
6.96
 328,700 6.48 6.96 6.48 0 0 0
09/03/2021
6.48
 273,000 6.00 6.48 5.91 0 0 0
08/03/2021
6.00
 258,000 6.10 6.29 6.00 0 0 0
05/03/2021
6.10
 170,729 6.10 6.10 5.81 0 0 0
04/03/2021
6.10
 234,500 6.10 6.20 5.53 0 0 0
03/03/2021
6.10
 488,500 5.72 6.10 5.53 0 0 0
02/03/2021
5.72
 268,900 5.72 5.81 5.53 0 0 0
01/03/2021
5.72
 420,800 5.72 6.10 5.72 0 0 0
26/02/2021
5.72
 357,820 5.34 5.81 5.43 0 0 0
25/02/2021
5.34
 792,509 4.86 5.34 4.77 0 0 0
24/02/2021
4.86
 121,200 4.77 4.86 4.67 0 0 0
23/02/2021
4.77
 97,300 4.67 4.86 4.67 0 0 0
22/02/2021
4.67
 62,700 4.77 4.86 4.67 0 0 0
19/02/2021
4.77
 54,300 4.86 4.86 4.77 0 0 0
18/02/2021
4.86
 105,600 4.67 4.86 4.67 0 0 0
17/02/2021
4.67
 12,930 4.67 4.77 4.67 0 0 0
09/02/2021
4.67
 26,800 4.67 4.67 4.58 0 0 0
08/02/2021
4.67
 151,400 4.77 4.96 4.38 0 0 0
05/02/2021
4.77
 53,600 4.67 4.77 4.38 0 0 0
04/02/2021
4.67
 17,600 4.67 4.77 4.58 0 0 0
03/02/2021
4.67
 47,800 4.58 4.77 4.58 0 0 0
02/02/2021
4.58
 31,000 4.48 4.58 4.29 0 0 0
01/02/2021
4.48
 55,000 4.58 4.58 4.29 0 0 0
29/01/2021
4.58
 91,100 4.29 4.67 3.91 0 0 0
28/01/2021
4.29
 246,131 4.77 4.86 4.29 0 0 0
27/01/2021
4.77
 61,100 4.96 5.15 4.77 0 0 0
26/01/2021
4.96
 305,265 5.15 5.24 4.67 0 400 -0.0
25/01/2021
5.15
 121,500 5.05 5.24 5.05 0 0 0
22/01/2021
5.05
 125,900 5.15 5.15 4.96 0 0 0
21/01/2021
5.15
 236,300 5.05 5.24 5.05 0 0 0
20/01/2021
5.05
 290,300 4.77 5.05 4.77 0 0 0
19/01/2021
4.77
 319,100 5.15 5.24 4.77 0 3,000 -0.0
18/01/2021
5.15
 137,300 5.24 5.34 5.15 0 2,000 -0.0
15/01/2021
5.24
 126,025 5.05 5.34 5.05 0 0 0
14/01/2021
5.05
 194,814 4.86 5.34 4.86 200 0 0.0
13/01/2021
4.86
 215,800 4.96 4.96 4.77 0 0 0
12/01/2021
4.96
 119,900 5.34 5.43 4.96 0 0 0
11/01/2021
5.34
 477,500 4.86 5.34 5.15 0 0 0
08/01/2021
4.86
 669,500 4.48 4.86 4.48 0 100 -0.0
07/01/2021
4.48
 66,700 4.58 4.67 4.48 10,000 0 0.0
06/01/2021
4.58
 84,900 4.67 4.67 4.58 0 0 0
05/01/2021
4.67
 113,000 4.67 4.77 4.58 12,900 100 0.1
04/01/2021
4.67
 119,500 4.58 4.67 4.58 0 0 0
31/12/2020
4.58
 126,900 4.38 4.58 4.29 10,000 0 0.0
30/12/2020
4.38
 78,900 4.38 4.48 4.29 0 300 -0.0
29/12/2020
4.38
 94,500 4.48 4.48 4.38 0 500 -0.0
28/12/2020
4.48
 119,104 4.19 4.48 4.19 5,000 0 0.0
25/12/2020
4.19
 106,700 4.10 4.38 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |