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
(2026-07-06) 		-0.10 -2.17% 55,900 0 0
4.50
4.90
4.50
2 tháng
(2026-06-08) 		-0.30 -6.25% 70,600 0 0
4.40
4.90
4.50
3 tháng
(2026-05-07) 		-0.90 -16.67% 118,300 0 0
4.30
5.40
4.50
6 tháng
(2026-02-06) 		-1.30 -22.41% 271,600 100 0.0
4.30
6.10
4.50
12 tháng
(2025-08-11) 		-1.10 -19.64% 2,090,600 3,200 0.0
4.30
6.90
4.50
24 tháng
(2024-08-15) 		-1.50 -25% 3,401,696 -20,200 -0.1
4.30
6.90
4.50
36 tháng
(2023-08-21) 		-0.60 -11.76% 6,108,360 -23,500 -0.1
4.30
7.10
4.50
60 tháng
(2021-08-31) 		-1.10 -19.64% 49,151,036 -146,200 -0.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |