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)
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
11/11/2020
3.81
 6,900 3.72 3.81 3.81 0 0 0
10/11/2020
3.72
 4,200 3.91 3.91 3.72 0 0 0
09/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
06/11/2020
3.91
 24,200 3.72 3.91 3.72 0 0 0
05/11/2020
3.72
 19,600 3.72 3.72 3.72 0 17,000 -0.1
04/11/2020
3.72
 51,300 3.81 3.81 3.72 0 0 0
03/11/2020
3.81
 4,000 3.81 3.81 3.81 0 0 0
02/11/2020
3.81
 1,000 3.72 3.81 3.81 0 0 0
30/10/2020
3.72
 10,210 3.72 3.81 3.72 0 0 0
29/10/2020
3.72
 16,900 3.81 3.81 3.72 0 100 -0.0
28/10/2020
3.81
 36,600 3.91 3.91 3.72 21,000 100 0.1
27/10/2020
3.91
 24,100 3.81 3.91 3.81 0 0 0
26/10/2020
3.81
 8,200 3.81 3.81 3.72 0 6,100 -0.0
23/10/2020
3.81
 22,600 3.81 3.91 3.72 9,000 0 0.0
22/10/2020
3.81
 20,600 3.81 3.81 3.72 0 0 0
21/10/2020
3.81
 10,900 3.81 3.91 3.72 0 0 0
20/10/2020
3.81
 7,600 3.91 3.91 3.81 0 0 0
19/10/2020
3.91
 17,000 3.81 3.91 3.72 0 0 0
16/10/2020
3.81
 30,500 3.72 3.91 3.72 0 0 0
15/10/2020
3.72
 61,500 3.91 3.91 3.72 0 0 0
14/10/2020
3.91
 18,100 4.00 4.00 3.81 0 0 0
13/10/2020
4.00
 41,200 3.81 4.00 3.81 0 0 0
12/10/2020
3.81
 50,400 3.81 3.81 3.81 0 0 0
09/10/2020
3.81
 35,400 3.81 4.00 3.81 0 0 0
08/10/2020
3.81
 35,900 3.81 3.91 3.81 0 0 0
07/10/2020
3.81
 45,600 3.91 3.91 3.72 0 0 0
06/10/2020
3.91
 40,700 3.81 3.91 3.81 0 0 0
05/10/2020
3.81
 22,800 3.81 3.91 3.81 0 0 0
02/10/2020
3.81
 78,800 4.00 4.00 3.72 0 0 0
01/10/2020
4.00
 114,000 3.81 4.10 3.72 0 0 0
30/09/2020
3.81
 18,550 3.81 3.81 3.81 0 0 0
29/09/2020
3.81
 118,904 3.91 3.91 3.81 0 0 0
28/09/2020
3.91
 5,200 3.91 4.00 3.91 0 0 0
25/09/2020
3.91
 43,300 4.00 4.00 3.81 0 0 0
24/09/2020
4.00
 17,400 4.10 4.10 3.91 0 0 0
23/09/2020
4.10
 47,700 4.00 4.10 3.91 0 0 0
22/09/2020
4.00
 65,400 3.81 4.10 3.81 0 0 0
21/09/2020
3.81
 116,500 4.10 4.10 3.81 0 0 0
18/09/2020
4.10
 90,000 4.10 4.10 3.91 0 0 0
17/09/2020
4.10
 166,300 4.19 4.19 4.00 0 0 0
16/09/2020
4.19
 94,400 4.19 4.29 4.10 0 0 0
15/09/2020
4.19
 61,350 4.38 4.38 4.19 0 0 0
14/09/2020
4.38
 204,700 4.19 4.48 4.00 200 0 0.0
11/09/2020
4.19
 102,500 4.19 4.19 3.91 0 0 0
10/09/2020
4.19
 229,000 4.29 4.67 4.00 0 3,100 -0.0
09/09/2020
4.29
 384,100 3.91 4.29 4.00 0 100 -0.0
08/09/2020
3.91
 328,610 3.62 3.91 3.62 0 0 0
07/09/2020
3.62
 126,100 3.72 3.72 3.53 0 0 0
04/09/2020
3.72
 31,700 3.72 3.72 3.53 0 0 0
03/09/2020
3.72
 49,300 3.72 3.72 3.53 0 0 0
01/09/2020
3.72
 98,294 3.53 3.72 3.53 21,200 0 0.1
31/08/2020
3.53
 73,400 3.53 3.62 3.53 100 0 0.0
28/08/2020
3.53
 20,100 3.53 3.62 3.53 0 0 0
27/08/2020
3.53
 126,000 3.43 3.62 3.43 0 0 0
26/08/2020
3.43
 62,300 3.43 3.43 3.43 0 0 0
25/08/2020
3.43
 118,900 3.43 3.53 3.34 0 0 0
24/08/2020
3.43
 31,200 3.43 3.53 3.43 0 0 0
21/08/2020
3.43
 76,000 3.34 3.53 3.43 100 0 0.0
20/08/2020
3.34
 47,500 3.34 3.43 3.34 0 0 0
19/08/2020
3.34
 52,200 3.43 3.43 3.34 0 0 0
18/08/2020
3.43
 77,600 3.43 3.43 3.34 0 0 0
17/08/2020
3.43
 89,700 3.53 3.62 3.43 0 0 0
14/08/2020
3.53
 145,500 3.43 3.72 3.53 0 0 0
13/08/2020
3.43
 170,000 3.15 3.43 3.34 0 0 0
12/08/2020
3.15
 33,200 3.24 3.24 3.15 0 0 0
11/08/2020
3.24
 25,300 3.34 3.34 3.24 0 0 0
10/08/2020
3.34
 8,000 3.34 3.34 3.34 0 0 0
07/08/2020
3.34
 27,300 3.43 3.43 3.34 0 0 0
06/08/2020
3.43
 35,300 3.34 3.43 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |