CTCP Quản lý Đường sông Số 3 (ds3)

6.30
-0.20
(-3.08%)
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
(2025-11-04) 		-0.10 -1.54% 197,800 0 0
6
6.50
6.50
2 tháng
(2025-10-06) 		-0.10 -1.54% 236,100 -2,700 -0.0
6
6.50
6.50
3 tháng
(2025-09-05) 		0 0% 552,500 -2,700 -0.0
6
6.90
6.50
6 tháng
(2025-06-09) 		0.90 16.36% 1,869,100 -19,300 -0.1
5.40
6.90
6.50
12 tháng
(2024-12-09) 		1.20 23.08% 2,425,827 -24,100 -0.1
5
6.90
6.50
24 tháng
(2023-12-15) 		1.20 23.08% 5,340,336 -28,100 -0.1
4.60
7.10
6.50
36 tháng
(2022-12-20) 		1.40 28% 10,156,926 -29,900 -0.2
4.20
7.10
6.50
60 tháng
(2020-12-30) 		2.02 45.97% 69,175,286 -111,400 -0.7
3
10.20
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
3.12
 86,400 3.12 3.20 3.04 0 0 0
18/02/2019
3.12
 72,900 3.12 3.12 3.12 0 0 0
15/02/2019
3.12
 84,920 3.12 3.20 3.04 0 0 0
14/02/2019
3.12
 136,300 3.12 3.20 3.04 0 1,000 -0.0
13/02/2019
3.12
 170,510 3.20 3.20 3.12 0 0 0
12/02/2019
3.20
 70,230 3.12 3.20 3.12 0 0 0
11/02/2019
3.12
 238,600 3.36 3.45 3.12 1,000 0 0.0
01/02/2019
3.36
 82,410 3.20 3.45 3.28 0 0 0
31/01/2019
3.20
 52,600 3.28 3.36 3.20 0 0 0
30/01/2019
3.28
 136,300 3.20 3.45 3.28 0 0 0
29/01/2019
3.20
 6,900 3.12 3.28 3.20 0 0 0
28/01/2019
3.12
 40,400 3.20 3.28 3.12 0 0 0
25/01/2019
3.20
 94,500 3.20 3.45 3.20 0 0 0
24/01/2019
3.20
 24,700 3.20 3.36 3.20 0 0 0
23/01/2019
3.20
 183,300 3.12 3.20 3.12 0 0 0
22/01/2019
3.12
 17,100 3.12 3.20 3.04 0 3,000 -0.0
21/01/2019
3.12
 116,600 3.20 3.20 3.04 0 15,000 -0.1
18/01/2019
3.20
 58,100 3.20 3.28 3.20 0 0 0
17/01/2019
3.20
 80,400 3.20 3.28 3.12 0 0 0
16/01/2019
3.20
 172,900 3.04 3.28 3.04 0 0 0
15/01/2019
3.04
 28,200 3.04 3.12 3.04 0 0 0
14/01/2019
3.04
 32,100 3.04 3.12 2.95 0 0 0
11/01/2019
3.04
 31,450 3.04 3.12 3.04 0 0 0
10/01/2019
3.04
 41,300 3.12 3.12 3.04 0 0 0
09/01/2019
3.12
 111,000 3.12 3.20 3.12 0 0 0
08/01/2019
3.12
 43,100 3.04 3.12 3.04 0 0 0
07/01/2019
3.04
 267,210 3.12 3.20 2.87 0 0 0
04/01/2019
3.12
 141,677 3.20 3.20 3.04 0 0 0
03/01/2019
3.20
 41,000 3.20 3.28 3.12 0 0 0
02/01/2019
3.20
 41,500 3.20 3.28 3.20 0 0 0
28/12/2018
3.20
 23,800 3.28 3.28 3.20 0 0 0
27/12/2018
3.28
 152,700 3.20 3.45 3.28 0 0 0
26/12/2018
3.20
 144,600 3.28 3.36 3.20 0 0 0
25/12/2018
3.28
 81,000 3.45 3.45 3.28 0 0 0
24/12/2018
3.45
 86,210 3.61 3.61 3.45 0 0 0
21/12/2018
3.61
 155,800 3.53 3.61 3.53 0 0 0
20/12/2018
3.53
 97,821 3.61 3.61 3.53 0 0 0
19/12/2018
3.61
 162,600 3.61 3.77 3.53 0 0 0
18/12/2018
3.61
 184,000 3.61 3.69 3.53 8,000 0 0.0
17/12/2018
3.61
 274,457 3.61 3.86 3.61 0 900 -0.0
14/12/2018
3.61
 180,410 3.61 3.61 3.53 0 0 0
13/12/2018
3.61
 104,000 3.77 3.77 3.53 0 0 0
12/12/2018
3.77
 333,625 3.69 4.02 3.77 0 400 -0.0
11/12/2018
3.69
 660,492 3.36 3.69 3.36 0 0 0
10/12/2018
3.36
 103,200 3.36 3.45 3.36 0 0 0
07/12/2018
3.36
 99,800 3.36 3.45 3.36 0 0 0
06/12/2018
3.36
 157,200 3.20 3.36 3.20 0 0 0
05/12/2018
3.20
 115,934 3.20 3.28 3.12 0 0 0
04/12/2018
3.20
 48,500 3.20 3.28 3.20 3,000 0 0.0
03/12/2018
3.20
 163,409 3.04 3.28 3.12 0 0 0
30/11/2018
3.04
 42,200 3.12 3.12 3.04 0 0 0
29/11/2018
3.12
 152,010 3.12 3.12 3.04 0 0 0
28/11/2018
3.12
 110,734 3.04 3.20 3.04 0 0 0
27/11/2018
3.04
 50,400 3.12 3.12 3.04 0 0 0
26/11/2018
3.12
 26,300 3.12 3.20 3.04 0 0 0
23/11/2018
3.12
 91,600 3.20 3.28 3.12 0 0 0
22/11/2018
3.20
 152,034 3.12 3.28 3.12 0 0 0
21/11/2018
3.12
 140,500 3.04 3.20 3.04 0 0 0
20/11/2018
3.04
 158,915 3.12 3.12 3.04 0 0 0
19/11/2018
3.12
 124,000 3.12 3.20 3.04 0 0 0
16/11/2018
3.12
 151,600 3.12 3.20 3.04 0 0 0
15/11/2018
3.12
 39,700 3.20 3.28 3.12 0 0 0
14/11/2018
3.20
 101,314 3.20 3.28 3.12 0 0 0
13/11/2018
3.20
 113,200 3.12 3.20 3.12 0 0 0
12/11/2018
3.12
 170,400 3.20 3.28 3.12 0 0 0
09/11/2018
3.20
 103,210 3.28 3.36 3.20 0 0 0
08/11/2018
3.28
 143,209 3.12 3.28 3.20 0 0 0
07/11/2018
3.12
 142,700 3.12 3.20 3.12 0 0 0
06/11/2018
3.12
 72,410 3.20 3.28 3.12 100 0 0.0
05/11/2018
3.20
 87,120 3.12 3.20 3.12 0 0 0
02/11/2018
3.12
 557,433 3.28 3.36 3.12 0 0 0
01/11/2018
3.28
 137,528 3.28 3.36 3.12 200 0 0.0
31/10/2018
3.28
 70,305 3.12 3.36 3.12 0 0 0
30/10/2018
3.12
 102,400 3.20 3.28 3.12 0 0 0
29/10/2018
3.20
 388,800 3.45 3.45 3.20 0 0 0
26/10/2018
3.45
 30,300 3.36 3.53 3.36 0 0 0
25/10/2018
3.36
 88,100 3.53 3.53 3.28 0 0 0
24/10/2018
3.53
 55,800 3.36 3.53 3.36 0 0 0
23/10/2018
3.36
 237,100 3.61 3.61 3.36 0 0 0
22/10/2018
3.61
 200,100 3.69 3.77 3.61 0 0 0
19/10/2018
3.69
 133,028 3.69 3.69 3.53 0 0 0
18/10/2018
3.69
 77,405 3.61 3.69 3.61 0 0 0
17/10/2018
3.61
 279,700 3.61 3.69 3.61 0 0 0
16/10/2018
3.61
 162,810 3.69 3.77 3.61 0 0 0
15/10/2018
3.69
 186,500 3.69 3.77 3.61 0 0 0
12/10/2018
3.69
 257,300 3.69 3.77 3.45 0 0 0
11/10/2018
3.69
 874,010 4.02 4.02 3.69 0 0 0
10/10/2018
4.02
 201,010 4.18 4.27 4.02 0 0 0
09/10/2018
4.18
 575,240 3.86 4.18 3.77 11,700 0 0.1
08/10/2018
3.86
 231,500 3.86 3.86 3.69 0 0 0
05/10/2018
3.86
 301,143 4.10 4.18 3.86 0 0 0
04/10/2018
4.10
 553,130 3.94 4.27 4.02 4,000 0 0.0
03/10/2018
3.94
 815,250 3.61 3.94 3.61 0 0 0
02/10/2018
3.61
 278,700 3.53 3.61 3.45 0 0 0
01/10/2018
3.53
 223,500 3.61 3.69 3.53 100 0 0.0
28/09/2018
3.61
 333,000 3.69 3.86 3.45 0 10,000 -0.0
27/09/2018
3.69
 777,830 3.36 3.69 3.36 0 0 0
26/09/2018
3.36
 327,310 3.45 3.45 3.36 0 0 0
25/09/2018
3.45
 198,150 3.45 3.53 3.45 0 0 0
24/09/2018
3.45
 151,200 3.53 3.53 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |