CTCP Quản lý Đường sông Số 3 (ds3)

4.50
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
(2026-07-06) 		-0.10 -2.17% 55,900 0 0
4.50
4.90
4.50
2 tháng
(2026-06-08) 		-0.30 -6.25% 70,600 0 0
4.40
4.90
4.50
3 tháng
(2026-05-07) 		-0.90 -16.67% 118,300 0 0
4.30
5.40
4.50
6 tháng
(2026-02-06) 		-1.30 -22.41% 271,600 100 0.0
4.30
6.10
4.50
12 tháng
(2025-08-11) 		-1.10 -19.64% 2,090,600 3,200 0.0
4.30
6.90
4.50
24 tháng
(2024-08-15) 		-1.50 -25% 3,401,696 -20,200 -0.1
4.30
6.90
4.50
36 tháng
(2023-08-21) 		-0.60 -11.76% 6,108,360 -23,500 -0.1
4.30
7.10
4.50
60 tháng
(2021-08-31) 		-1.10 -19.64% 49,151,036 -146,200 -0.9
3
10.20
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2019
3.45
 83,000 3.53 3.53 3.45 0 0 0
23/05/2019
3.53
 135,010 3.53 3.53 3.36 500 0 0
22/05/2019
3.53
 298,000 3.28 3.53 3.28 0 0 0
21/05/2019
3.28
 92,200 3.28 3.36 3.28 0 0 0
20/05/2019
3.28
 124,700 3.28 3.28 3.28 0 0 0
17/05/2019
3.28
 172,500 3.36 3.36 3.20 0 0 0
16/05/2019
3.36
 68,830 3.28 3.36 3.28 0 0 0
15/05/2019
3.28
 191,800 3.36 3.36 3.28 0 0 0
14/05/2019
3.36
 225,400 3.36 3.45 3.20 0 0 0
13/05/2019
3.36
 125,210 3.28 3.36 3.28 0 0 0
10/05/2019
3.28
 141,100 3.28 3.36 3.28 0 0 0
09/05/2019
3.28
 204,500 3.45 3.45 3.20 400 0 0.0
08/05/2019
3.45
 229,120 3.36 3.53 3.28 0 0 0
07/05/2019
3.36
 575,100 3.12 3.36 3.20 200 0 0.0
06/05/2019
3.12
 92,400 3.20 3.28 3.12 0 0 0
03/05/2019
3.20
 289,500 3.28 3.28 3.20 0 0 0
02/05/2019
3.28
 288,300 3.20 3.28 3.20 0 1,000 -0.0
26/04/2019
3.20
 69,710 3.12 3.20 3.12 0 0 0
25/04/2019
3.12
 67,500 3.12 3.12 3.04 0 0 0
24/04/2019
3.12
 73,260 3.12 3.12 3.04 0 0 0
23/04/2019
3.12
 5,400 3.04 3.12 3.04 0 0 0
22/04/2019
3.04
 123,210 3.12 3.12 2.95 0 0 0
19/04/2019
3.12
 56,000 3.04 3.12 3.04 0 0 0
18/04/2019
3.04
 108,000 3.12 3.20 3.04 0 0 0
17/04/2019
3.12
 71,570 3.12 3.12 3.04 0 0 0
16/04/2019
3.12
 266,700 3.12 3.20 3.04 0 0 0
12/04/2019
3.12
 75,100 3.04 3.12 3.04 0 0 0
11/04/2019
3.04
 60,300 3.12 3.12 3.04 0 0 0
10/04/2019
3.12
 12,800 3.12 3.12 3.04 0 0 0
09/04/2019
3.12
 22,600 3.20 3.20 3.04 0 0 0
08/04/2019
3.20
 61,620 3.12 3.20 3.12 0 0 0
05/04/2019
3.12
 5,050 3.12 3.12 3.12 0 0 0
04/04/2019
3.12
 15,300 3.12 3.12 3.04 0 0 0
03/04/2019
3.12
 119,000 3.12 3.20 3.12 1,000 0 0.0
02/04/2019
3.12
 40,000 3.12 3.20 3.12 0 0 0
01/04/2019
3.12
 171,700 3.12 3.20 3.12 1,000 0 0.0
29/03/2019
3.12
 208,000 3.12 3.12 3.04 0 0 0
28/03/2019
3.12
 19,200 3.12 3.12 3.04 0 0 0
27/03/2019
3.12
 6,200 3.12 3.12 3.04 0 0 0
26/03/2019
3.12
 82,200 3.04 3.12 3.04 0 0 0
25/03/2019
3.04
 112,000 3.12 3.12 3.04 0 0 0
22/03/2019
3.12
 139,000 3.12 3.20 3.12 0 0 0
21/03/2019
3.12
 70,400 3.28 3.28 3.12 0 0 0
20/03/2019
3.28
 232,200 3.28 3.36 3.12 0 0 0
19/03/2019
3.28
 108,410 3.20 3.28 3.20 0 0 0
18/03/2019
3.20
 311,800 3.12 3.28 3.20 0 0 0
15/03/2019
3.12
 121,500 3.12 3.28 3.12 0 0 0
14/03/2019
3.12
 39,800 3.04 3.12 3.04 0 0 0
13/03/2019
3.04
 18,800 3.12 3.12 3.04 0 0 0
12/03/2019
3.12
 67,000 3.12 3.12 3.04 0 0 0
11/03/2019
3.12
 138,500 3.12 3.20 3.12 0 0 0
08/03/2019
3.12
 26,900 3.12 3.12 3.04 0 0 0
07/03/2019
3.12
 58,410 3.12 3.20 3.12 0 0 0
06/03/2019
3.12
 51,200 3.04 3.20 3.12 0 0 0
05/03/2019
3.04
 156,800 3.04 3.20 3.04 0 0 0
04/03/2019
3.04
 23,500 3.04 3.12 3.04 0 2,000 -0.0
01/03/2019
3.04
 57,230 3.04 3.12 3.04 0 0 0
28/02/2019
3.04
 60,800 3.12 3.12 3.04 0 0 0
27/02/2019
3.12
 89,100 3.12 3.12 3.04 0 0 0
26/02/2019
3.12
 69,300 3.12 3.12 3.04 0 0 0
25/02/2019
3.12
 59,200 3.04 3.20 3.04 0 2,000 -0.0
22/02/2019
3.04
 32,730 3.12 3.20 3.04 0 0 0
21/02/2019
3.12
 28,300 3.12 3.20 3.04 0 0 0
20/02/2019
3.12
 91,600 3.12 3.20 3.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |