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)
03/05/2024
4.90
 14,700 4.40 4.90 4.40 0 0 0
02/05/2024
4.80
 400 4.80 4.80 4.50 0 0 0
26/04/2024
4.80
 2,100 4.50 4.80 4.50 0 0 0
25/04/2024
4.80
 11,700 4.60 4.90 4.50 0 0 0
24/04/2024
4.90
 2,101 4.70 4.90 4.70 0 0 0
23/04/2024
4.90
 100 4.90 4.90 4.90 0 0 0
22/04/2024
4.80
 100 4.80 4.80 4.80 0 0 0
19/04/2024
4.90
 0 4.90 4.90 4.90 0 0 0
17/04/2024
4.90
 11,300 4.80 4.90 4.80 0 0 0
16/04/2024
4.80
 1,600 4.80 4.80 4.80 0 0 0
15/04/2024
4.90
 200 4.60 4.90 4.60 0 0 0
12/04/2024
4.90
 3,700 4.80 4.90 4.60 0 0 0
11/04/2024
4.90
 100 4.90 4.90 4.90 0 0 0
10/04/2024
4.90
 4,900 4.80 4.90 4.60 0 0 0
09/04/2024
4.70
 26,800 4.70 4.80 4.70 0 0 0
08/04/2024
4.70
 10,406 4.80 4.90 4.70 0 0 0
05/04/2024
4.90
 1,504 4.90 4.90 4.80 0 0 0
04/04/2024
5
 10,100 4.90 5 4.80 0 0 0
03/04/2024
4.80
 4,900 4.80 4.80 4.80 0 0 0
02/04/2024
5
 1,120 4.80 5 4.80 0 0 0
01/04/2024
5
 7,504 4.90 5 4.80 0 0 0
29/03/2024
5
 2,200 4.90 5 4.80 0 2,000 -0.0
28/03/2024
4.90
 702 5 5 4.90 0 0 0
27/03/2024
4.90
 1,700 4.90 4.90 4.90 0 0 0
26/03/2024
5
 0 5 5 5 0 0 0
25/03/2024
5
 1,200 4.90 5 4.90 0 0 0
22/03/2024
4.90
 1,004 4.90 4.90 4.90 0 0 0
21/03/2024
4.90
 12,600 4.90 5 4.90 0 0 0
20/03/2024
4.90
 5,100 4.70 4.90 4.70 0 0 0
19/03/2024
5
 5,000 4.70 5 4.70 0 0 0
18/03/2024
5
 12,700 4.90 5 4.80 0 0 0
15/03/2024
5
 17,100 4.90 5 4.80 0 0 0
14/03/2024
5
 1,206 5 5 4.90 0 0 0
13/03/2024
5
 16,600 5 5 4.90 0 0 0
12/03/2024
4.90
 1,100 5 5 4.90 0 0 0
11/03/2024
4.80
 4,900 4.80 4.80 4.80 0 0 0
08/03/2024
5
 8,003 4.90 5 4.80 0 0 0
07/03/2024
5
 9,500 4.90 5 4.90 0 0 0
06/03/2024
4.90
 8,800 5 5 4.80 500 0 0.0
05/03/2024
5
 13,600 4.90 5 4.90 0 0 0
04/03/2024
5
 1,400 5 5 5 0 0 0
01/03/2024
5
 0 5 5 5 0 0 0
29/02/2024
5
 5,900 4.90 5 4.90 0 0 0
28/02/2024
5
 8,100 4.90 5 4.80 0 0 0
27/02/2024
4.90
 3,700 4.60 5 4.60 0 0 0
26/02/2024
4.90
 1,600 4.70 4.90 4.70 0 0 0
23/02/2024
4.90
 4,900 4.90 5 4.80 1,000 0 0.0
22/02/2024
4.70
 700 4.90 4.90 4.70 0 0 0
21/02/2024
4.90
 15,403 4.90 5 4.80 0 0 0
20/02/2024
5.10
 3,200 4.90 5.20 4.90 0 0 0
19/02/2024
5
 1,007,600 4.30 5 4.20 0 0 0
16/02/2024
4.60
 11,400 4.80 4.90 4.50 500 0 0.0
15/02/2024
4.80
 5,300 4.70 5 4.70 0 0 0
07/02/2024
4.70
 5,900 4.90 4.90 4.70 0 0 0
06/02/2024
4.90
 200 4.90 4.90 4.90 0 0 0
05/02/2024
4.90
 4,900 4.80 4.90 4.70 0 0 0
02/02/2024
4.80
 4,900 4.70 4.80 4.70 0 0 0
01/02/2024
5
 100 5 5 5 0 0 0
31/01/2024
5
 7,100 4.80 5 4.80 0 0 0
30/01/2024
4.70
 300 5 5 4.70 0 0 0
29/01/2024
5
 2,900 4.50 5 4.50 0 0 0
26/01/2024
4.80
 20,100 4.90 5 4.80 0 0 0
25/01/2024
4.80
 0 4.80 4.80 4.80 0 0 0
24/01/2024
4.80
 1,100 4.70 4.80 4.70 0 0 0
23/01/2024
4.70
 4,200 4.50 4.80 4.50 0 0 0
22/01/2024
5
 0 5 5 5 0 0 0
19/01/2024
5
 7,000 5 5 4.70 0 200 -0.0
18/01/2024
4.80
 0 4.80 4.80 4.80 0 0 0
17/01/2024
4.80
 7,100 5.10 5.10 4.80 0 0 0
16/01/2024
4.80
 3,000 4.80 4.80 4.80 0 0 0
15/01/2024
4.80
 2,501 4.80 4.80 4.80 0 0 0
12/01/2024
4.90
 400 4.80 4.90 4.80 0 0 0
11/01/2024
4.90
 203 5 5 4.90 0 0 0
10/01/2024
4.90
 6,400 4.50 5 4.50 0 0 0
09/01/2024
4.90
 6,300 5 5 4.90 0 0 0
08/01/2024
5
 1,900 4.70 5 4.70 0 100 -0.0
05/01/2024
5
 603 5 5 5 0 0 0
04/01/2024
5
 2,200 5.20 5.20 4.90 0 100 -0.0
03/01/2024
5.30
 7,614 5.50 5.50 4.80 0 0 0
02/01/2024
5.20
 40,624 4.80 5.20 4.60 0 0 0
29/12/2023
4.80
 32,400 5.10 5.20 4.80 0 0 0
28/12/2023
5.20
 300 5 5.20 5 0 0 0
27/12/2023
5
 2,400 4.70 5.30 4.70 0 0 0
26/12/2023
5.10
 8,602 5.10 5.30 5.10 0 0 0
25/12/2023
5.60
 0 5.60 5.60 5.60 0 0 0
22/12/2023
5.60
 15,001 4.80 5.60 4.80 0 0 0
21/12/2023
5.10
 44,100 5 5.20 4.80 0 0 0
20/12/2023
5.30
 0 5.30 5.30 5.30 0 0 0
19/12/2023
5.30
 4,300 5.10 5.30 5.10 0 0 0
18/12/2023
5.40
 100 5.40 5.40 5.40 0 0 0
15/12/2023
5.20
 100 5.20 5.20 5.20 0 0 0
14/12/2023
5.40
 100 5.40 5.40 5.40 0 0 0
13/12/2023
5.90
 6,300 5.20 5.90 5.20 0 0 0
12/12/2023
5.40
 26,100 5.30 5.40 5.30 0 0 0
11/12/2023
5.50
 1,100 5.30 5.50 5.30 0 0 0
08/12/2023
5.40
 2,204 5.20 5.50 5.20 0 0 0
07/12/2023
5.50
 1,500 5.20 5.50 5.20 0 0 0
06/12/2023
5.50
 400 5.30 5.50 5.30 0 0 0
05/12/2023
5.40
 18,600 5.40 5.40 5.40 0 0 0
04/12/2023
5.50
 1,214 5.30 5.50 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |