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)
23/06/2020
4.25
 144,300 4.07 4.34 4.07 0 0 0
22/06/2020
4.07
 318,700 3.72 4.07 3.81 500 0 0.0
19/06/2020
3.72
 433,400 3.45 3.72 3.45 17,300 0 0.1
18/06/2020
3.45
 117,200 3.36 3.45 3.27 1,100 0 0.0
17/06/2020
3.36
 7,500 3.36 3.36 3.36 0 0 0
16/06/2020
3.36
 95,900 3.36 3.36 3.36 0 0 0
15/06/2020
3.36
 182,000 3.19 3.36 3.27 0 0 0
12/06/2020
3.19
 50,200 3.19 3.19 3.19 0 0 0
11/06/2020
3.19
 100,200 3.27 3.36 3.19 0 0 0
10/06/2020
3.27
 82,000 3.19 3.27 3.19 0 0 0
09/06/2020
3.19
 57,420 3.27 3.27 3.19 3,000 0 0.0
08/06/2020
3.27
 108,300 3.19 3.27 3.19 0 0 0
05/06/2020
3.19
 64,100 3.27 3.27 3.19 900 0 0.0
04/06/2020
3.27
 125,600 3.19 3.27 3.19 1,000 0 0.0
03/06/2020
3.19
 102,300 3.10 3.27 3.10 0 1,100 -0.0
02/06/2020
3.10
 61,000 3.19 3.27 3.10 1,000 0 0.0
01/06/2020
3.19
 142,900 2.92 3.19 2.92 100 1,600 -0.0
29/05/2020
2.92
 91,900 2.92 3.01 2.92 0 0 0
28/05/2020
2.92
 11,900 2.92 2.92 2.83 0 0 0
27/05/2020
2.92
 31,900 2.92 2.92 2.83 0 0 0
26/05/2020
2.92
 53,300 2.92 2.92 2.83 0 0 0
25/05/2020
2.92
 63,400 2.92 2.92 2.83 0 43,800 -0.1
22/05/2020
2.92
 68,300 2.92 3.10 2.83 100 1,000 -0.0
21/05/2020
2.92
 31,200 2.74 2.92 2.83 300 0 0.0
20/05/2020
2.74
 48,600 2.83 2.83 2.74 0 0 0
19/05/2020
2.83
 12,300 2.83 2.83 2.83 0 0 0
18/05/2020
2.83
 17,600 2.83 2.92 2.74 0 0 0
15/05/2020
2.83
 112,300 2.74 2.83 2.74 0 200 -0.0
14/05/2020
2.74
 23,700 2.83 2.83 2.66 0 0 0
13/05/2020
2.83
 31,900 2.74 2.83 2.57 500 0 0.0
12/05/2020
2.74
 39,200 2.66 2.74 2.66 800 0 0.0
11/05/2020
2.66
 40,600 2.66 2.74 2.66 300 1,700 -0.0
08/05/2020
2.66
 8,100 2.66 2.66 2.57 0 0 0
07/05/2020
2.66
 42,200 2.57 2.74 2.66 100 0 0.0
06/05/2020
2.57
 4,100 2.66 2.66 2.57 0 0 0
05/05/2020
2.66
 8,700 2.66 2.66 2.57 0 0 0
04/05/2020
2.66
 66,800 2.57 2.66 2.57 0 0 0
29/04/2020
2.57
 3,600 2.66 2.66 2.57 0 0 0
28/04/2020
2.66
 6,500 2.66 2.66 2.57 0 0 0
27/04/2020
2.66
 1,700 2.57 2.66 2.66 0 0 0
24/04/2020
2.57
 1,600 2.66 2.66 2.57 0 0 0
23/04/2020
2.66
 34,100 2.57 2.66 2.57 0 0 0
22/04/2020
2.57
 24,000 2.57 2.57 2.57 0 0 0
21/04/2020
2.57
 38,700 2.57 2.66 2.57 0 0 0
20/04/2020
2.57
 11,900 2.57 2.57 2.57 0 0 0
17/04/2020
2.57
 1,300 2.66 2.66 2.57 0 0 0
16/04/2020
2.66
 85,600 2.66 2.66 2.57 0 0 0
15/04/2020
2.66
 48,000 2.66 2.66 2.57 0 0 0
14/04/2020
2.66
 5,500 2.66 2.66 2.57 0 0 0
13/04/2020
2.66
 7,100 2.57 2.66 2.48 0 0 0
10/04/2020
2.57
 14,500 2.57 2.57 2.57 0 0 0
09/04/2020
2.57
 29,500 2.57 2.57 2.57 500 0 0.0
08/04/2020
2.57
 32,500 2.48 2.57 2.48 0 0 0
07/04/2020
2.48
 31,600 2.48 2.57 2.48 0 0 0
06/04/2020
2.48
 16,300 2.48 2.48 2.48 0 0 0
03/04/2020
2.48
 9,100 2.48 2.57 2.48 0 0 0
01/04/2020
2.48
 16,700 2.39 2.48 2.48 0 0 0
31/03/2020
2.39
 148,200 2.30 2.39 2.21 0 0 0
30/03/2020
2.30
 58,400 2.48 2.48 2.30 100 0 0.0
27/03/2020
2.48
 9,100 2.48 2.66 2.39 0 0 0
26/03/2020
2.48
 11,800 2.66 2.66 2.48 800 0 0.0
25/03/2020
2.66
 176,700 2.66 2.66 2.39 0 0 0
24/03/2020
2.66
 9,600 2.48 2.66 2.48 0 0 0
23/03/2020
2.48
 73,800 2.57 2.57 2.39 0 0 0
20/03/2020
2.57
 14,800 2.66 2.66 2.57 0 0 0
19/03/2020
2.66
 6,700 2.66 2.74 2.66 100 200 -0.0
18/03/2020
2.66
 55,800 2.48 2.66 2.66 1,000 0 0.0
17/03/2020
2.48
 20,400 2.66 2.66 2.48 1,900 0 0.0
16/03/2020
2.66
 5,100 2.66 2.66 2.66 0 0 0
13/03/2020
2.66
 132,600 2.66 2.66 2.48 31,700 300 0.1
12/03/2020
2.66
 242,900 2.57 2.66 2.48 1,100 600 0.0
11/03/2020
2.57
 107,700 2.66 2.66 2.57 1,100 0 0.0
10/03/2020
2.66
 70,800 2.57 2.74 2.57 0 200 -0.0
09/03/2020
2.57
 77,200 2.74 2.74 2.48 0 1,000 -0.0
06/03/2020
2.74
 156,000 2.83 2.83 2.66 0 1,000 -0.0
05/03/2020
2.83
 600 2.83 2.83 2.74 0 0 0
04/03/2020
2.83
 40,100 2.83 2.83 2.74 0 0 0
03/03/2020
2.83
 46,000 2.74 2.83 2.66 0 0 0
02/03/2020
2.74
 5,800 2.74 2.74 2.66 0 0 0
28/02/2020
2.74
 24,700 2.74 2.74 2.66 0 0 0
27/02/2020
2.74
 2,800 2.74 2.74 2.66 0 2,000 -0.0
26/02/2020
2.74
 6,800 2.83 2.83 2.74 0 1,000 -0.0
25/02/2020
2.83
 21,400 2.92 2.92 2.74 0 1,700 -0.0
24/02/2020
2.92
 298,600 2.92 2.92 2.74 0 0 0
21/02/2020
2.92
 38,700 2.83 2.92 2.74 100 0 0.0
20/02/2020
2.83
 500 2.83 2.83 2.74 0 0 0
19/02/2020
2.83
 65,100 2.83 2.83 2.83 0 0 0
18/02/2020
2.83
 41,000 2.83 2.83 2.74 0 0 0
17/02/2020
2.83
 2,700 2.83 2.83 2.74 0 0 0
14/02/2020
2.83
 90,100 2.74 2.92 2.74 0 0 0
13/02/2020
2.74
 57,600 2.83 3.10 2.66 0 0 0
12/02/2020
2.83
 200 2.83 2.83 2.83 0 0 0
11/02/2020
2.83
 279,900 2.74 3.01 2.74 0 0 0
10/02/2020
2.74
 97,100 2.66 2.83 2.66 0 0 0
07/02/2020
2.66
 33,000 2.66 2.66 2.57 0 0 0
06/02/2020
2.66
 66,400 2.66 2.66 2.57 0 0 0
05/02/2020
2.66
 13,900 2.66 2.66 2.57 2,000 0 0.0
04/02/2020
2.66
 8,100 2.57 2.66 2.57 0 0 0
03/02/2020
2.57
 34,200 2.57 2.66 2.48 0 0 0
31/01/2020
2.57
 76,000 2.66 2.74 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |