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)
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
24/12/2020
4.10
 182,200 4.48 4.48 4.10 0 0 0
23/12/2020
4.48
 277,730 4.67 4.77 4.38 0 0 0
22/12/2020
4.67
 506,400 4.29 4.67 4.29 0 0 0
21/12/2020
4.29
 490,110 3.91 4.29 3.91 0 0 0
18/12/2020
3.91
 45,100 3.81 3.91 3.81 0 0 0
17/12/2020
3.81
 48,200 3.81 3.91 3.81 0 0 0
16/12/2020
3.81
 23,800 3.72 3.91 3.72 0 0 0
15/12/2020
3.72
 79,100 3.81 3.91 3.72 0 0 0
14/12/2020
3.81
 104,000 3.81 3.91 3.72 0 0 0
11/12/2020
3.81
 11,800 3.81 3.81 3.72 0 0 0
10/12/2020
3.81
 55,200 3.91 3.91 3.81 0 0 0
09/12/2020
3.91
 20,500 3.81 3.91 3.81 0 0 0
08/12/2020
3.81
 19,800 3.91 3.91 3.72 0 0 0
07/12/2020
3.91
 6,430 3.81 3.91 3.81 0 0 0
04/12/2020
3.81
 9,200 3.81 3.81 3.72 0 0 0
03/12/2020
3.81
 22,200 3.91 3.91 3.72 0 0 0
02/12/2020
3.91
 2,000 3.91 3.91 3.91 0 0 0
01/12/2020
3.91
 78,200 3.72 3.91 3.81 0 0 0
30/11/2020
3.72
 20,800 3.81 3.81 3.72 0 0 0
27/11/2020
3.81
 27,500 3.91 3.91 3.81 0 0 0
26/11/2020
3.91
 19,100 3.81 3.91 3.72 0 0 0
25/11/2020
3.81
 45,000 3.81 3.91 3.81 0 0 0
24/11/2020
3.81
 25,020 3.81 3.91 3.72 0 0 0
23/11/2020
3.81
 45,610 3.81 3.91 3.72 0 0 0
20/11/2020
3.81
 17,200 3.72 3.81 3.72 0 100 -0.0
19/11/2020
3.72
 86,620 3.81 3.91 3.72 0 0 0
18/11/2020
3.81
 16,700 3.81 3.81 3.81 0 0 0
17/11/2020
3.81
 23,200 3.81 3.81 3.81 0 0 0
16/11/2020
3.81
 48,600 3.81 3.81 3.81 0 0 0
13/11/2020
3.81
 12,400 3.81 3.81 3.72 0 0 0
12/11/2020
3.81
 500 3.81 3.81 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |