CTCP Quản lý Đường sông Số 3 (ds3)

5.50
0.40
(7.84%)
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
(2026-04-06) 		-0.50 -8.93% 6,600 100 0
5.10
5.60
5.50
2 tháng
(2026-03-05) 		-0.50 -8.93% 96,300 100 0
5
5.70
5.50
3 tháng
(2026-02-03) 		-0.80 -13.56% 139,500 6,000 0.0
5
6.10
5.50
6 tháng
(2025-11-05) 		-1.40 -21.54% 469,100 7,900 0.0
5
6.80
5.50
12 tháng
(2025-05-09) 		-0.20 -3.77% 2,205,100 -12,700 -0.1
5
6.90
5.50
24 tháng
(2024-05-14) 		0.10 2% 4,043,931 -19,800 -0.1
4.80
7.10
5.50
36 tháng
(2023-05-22) 		-0.40 -7.27% 6,962,161 -20,500 -0.1
4.60
7.10
5.50
60 tháng
(2021-05-31) 		-0.90 -15.07% 54,224,078 -123,000 -0.8
3
10.20
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
2.66
 68,000 2.74 2.74 2.66 0 0 0
22/01/2020
2.74
 4,900 2.74 2.74 2.57 0 0 0
21/01/2020
2.74
 158,100 2.57 2.74 2.57 6,100 0 0.0
20/01/2020
2.57
 23,900 2.66 2.66 2.57 10,200 0 0.0
17/01/2020
2.66
 72,400 2.48 2.66 2.48 0 0 0
16/01/2020
2.48
 42,600 2.48 2.57 2.39 0 0 0
15/01/2020
2.48
 245,800 2.57 2.66 2.48 0 0 0
14/01/2020
2.57
 45,100 2.66 2.66 2.57 0 0 0
13/01/2020
2.66
 56,500 2.66 2.66 2.57 0 0 0
10/01/2020
2.66
 24,200 2.74 2.74 2.57 0 0 0
09/01/2020
2.74
 93,000 2.66 2.74 2.66 0 0 0
08/01/2020
2.66
 76,700 2.74 2.74 2.66 0 0 0
07/01/2020
2.74
 91,500 2.74 2.74 2.66 0 0 0
06/01/2020
2.74
 42,300 2.83 2.83 2.66 0 0 0
03/01/2020
2.83
 55,500 2.66 2.83 2.74 100 0 0.0
02/01/2020
2.66
 60,600 2.83 2.83 2.66 0 0 0
31/12/2019
2.83
 115,800 2.83 2.83 2.74 0 0 0
30/12/2019
2.83
 47,700 2.83 2.83 2.74 0 0 0
27/12/2019
2.83
 13,300 2.92 2.92 2.83 500 0 0.0
26/12/2019
2.92
 87,800 3.01 3.01 2.83 1,000 0 0.0
25/12/2019
3.01
 336,700 2.83 3.10 2.74 1,000 1,100 -0.0
24/12/2019
2.83
 68,200 2.74 2.83 2.74 0 0 0
23/12/2019
2.74
 66,200 2.83 2.83 2.74 0 0 0
20/12/2019
2.83
 86,300 2.83 2.83 2.74 0 0 0
19/12/2019
2.83
 81,300 2.83 2.83 2.83 0 0 0
18/12/2019
2.83
 4,200 2.83 2.83 2.83 0 0 0
17/12/2019
2.83
 4,100 2.92 2.92 2.83 3,000 0 0.0
16/12/2019
2.92
 8,900 2.83 2.92 2.83 0 0 0
13/12/2019
2.83
 45,200 2.83 2.92 2.74 0 0 0
12/12/2019
2.83
 26,500 2.92 2.92 2.74 0 0 0
11/12/2019
2.92
 34,100 2.92 2.92 2.83 0 0 0
10/12/2019
2.92
 4,400 2.83 2.92 2.83 0 0 0
09/12/2019
2.83
 200 2.92 2.92 2.83 0 0 0
06/12/2019
2.92
 28,300 2.92 2.92 2.83 0 0 0
05/12/2019
2.92
 109,100 2.83 2.92 2.92 0 0 0
04/12/2019
2.83
 8,700 2.83 2.83 2.74 0 1,000 -0.0
03/12/2019
2.83
 25,200 2.83 2.92 2.83 0 0 0
02/12/2019
2.83
 9,400 2.83 2.92 2.83 0 0 0
29/11/2019
2.83
 51,100 2.92 2.92 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |