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% 35,800 2,000 0.0
5.40
6.10
5.40
2 tháng
(2026-01-16) 		-0.90 -14.29% 136,500 7,800 0.0
5.40
6.80
5.40
3 tháng
(2025-12-17) 		-1.40 -20.59% 146,400 7,800 0.0
5.40
6.80
5.40
6 tháng
(2025-09-18) 		-1.10 -16.92% 460,500 5,100 0.0
5.40
6.80
5.40
12 tháng
(2025-03-24) 		-0.10 -1.82% 2,268,900 -13,800 -0.1
5
6.90
5.40
24 tháng
(2024-03-27) 		0.50 10.20% 4,102,272 -21,900 -0.1
4.60
7.10
5.40
36 tháng
(2023-04-03) 		-0.10 -1.82% 7,249,686 -25,500 -0.1
4.60
7.10
5.40
60 tháng
(2021-04-12) 		-1.37 -20.20% 57,128,978 -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)
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
28/11/2019
2.92
 151,700 2.92 3.01 2.83 0 0 0
27/11/2019
2.92
 4,100 2.92 2.92 2.83 0 0 0
26/11/2019
2.92
 3,000 2.92 2.92 2.74 0 0 0
25/11/2019
2.92
 14,900 2.83 2.92 2.83 0 0 0
22/11/2019
2.83
 77,900 2.92 2.92 2.83 0 0 0
21/11/2019
2.92
 27,900 2.83 2.92 2.83 0 0 0
20/11/2019
2.83
 122,200 2.92 2.92 2.83 100 0 0.0
19/11/2019
2.92
 55,100 3.01 3.01 2.83 500 0 0.0
18/11/2019
3.01
 141,900 3.01 3.01 2.83 0 0 0
15/11/2019
3.01
 47,900 3.01 3.01 2.92 0 0 0
14/11/2019
3.01
 24,000 3.01 3.01 2.92 0 0 0
13/11/2019
3.01
 55,800 3.01 3.19 3.01 0 0 0
12/11/2019
3.01
 58,200 3.10 3.10 2.92 0 0 0
11/11/2019
3.10
 71,800 3.10 3.10 2.92 0 0 0
08/11/2019
3.10
 23,900 3.01 3.10 3.01 0 0 0
07/11/2019
3.01
 20,200 2.92 3.19 3.01 0 0 0
06/11/2019
2.92
 58,400 3.01 3.19 2.92 0 0 0
05/11/2019
3.01
 126,600 3.19 3.19 3.01 0 0 0
04/11/2019
3.19
 111,900 3.19 3.45 3.10 0 0 0
01/11/2019
3.19
 18,600 3.19 3.19 3.10 0 0 0
31/10/2019
3.19
 129,500 3.19 3.19 3.10 0 100 -0.0
30/10/2019
3.19
 364,000 2.92 3.19 3.01 0 0 0
29/10/2019
2.92
 16,400 2.92 3.01 2.92 0 0 0
28/10/2019
2.92
 212,900 2.92 3.01 2.92 0 0 0
25/10/2019
2.92
 99,300 2.83 2.92 2.83 0 0 0
24/10/2019
2.83
 110,400 2.83 2.83 2.74 0 0 0
23/10/2019
2.83
 23,100 2.83 2.83 2.74 0 0 0
22/10/2019
2.83
 3,300 2.83 2.83 2.74 0 0 0
21/10/2019
2.83
 3,600 2.74 2.83 2.74 0 0 0
18/10/2019
2.74
 26,500 2.92 2.92 2.66 0 0 0
17/10/2019
2.92
 20,200 2.92 2.92 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |