CTCP Quản lý Đường sông Số 3 (ds3)

4.80
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
(2026-08-19) 		0 0% 15,300 -500 -0.0
4.20
6.80
4.80
2 tháng
(2026-07-20) 		0.30 6.67% 67,500 -500 -0.0
4.20
6.80
4.80
3 tháng
(2026-06-22) 		0.30 6.67% 102,400 -500 -0.0
4.20
6.80
4.80
6 tháng
(2026-03-23) 		-0.80 -14.29% 241,100 -2,400 -0.0
4.20
6.80
4.80
12 tháng
(2025-09-23) 		-1.60 -25% 728,100 -1,200 -0.0
4.20
6.80
4.80
24 tháng
(2024-09-30) 		-1.40 -22.58% 3,344,533 -25,400 -0.1
4.20
6.90
4.80
36 tháng
(2023-10-04) 		-0.60 -11.11% 6,110,101 -27,000 -0.2
4.20
7.10
4.80
60 tháng
(2021-10-14) 		-2.20 -31.43% 42,500,671 -83,500 -0.4
3
10.20
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
5.60
 4,800 5.50 5.60 5.50 0 0 0
30/05/2024
5.50
 4,314 5.40 5.50 5.40 0 0 0
29/05/2024
5.50
 2,120 5.50 5.50 5.50 0 0 0
28/05/2024
5.40
 2,213 5.20 5.70 5.20 0 0 0
27/05/2024
5.70
 600 5.40 5.70 5.40 0 0 0
24/05/2024
5.40
 8,200 5.30 5.70 5.10 0 0 0
23/05/2024
5.30
 12,900 5.20 5.30 5 0 0 0
22/05/2024
4.90
 15,101 5.10 5.70 4.90 0 0 0
21/05/2024
5.20
 1,700 5 5.20 5 0 0 0
20/05/2024
5.20
 5,504 5.50 5.50 5 0 0 0
17/05/2024
4.20
 500 4.20 4.20 4.20 0 0 0
16/05/2024
5.10
 5,700 4.80 5.10 4.80 0 0 0
15/05/2024
5.20
 1,501 5 5.20 5 0 0 0
14/05/2024
5
 7,600 4.80 5 4.80 0 0 0
13/05/2024
4.80
 400 4.80 4.80 4.80 0 0 0
10/05/2024
4.80
 604 4.60 4.80 4.60 0 0 0
09/05/2024
4.90
 6,500 4.90 5 4.70 0 0 0
08/05/2024
4.90
 200 4.80 4.90 4.80 0 0 0
07/05/2024
4.60
 100 4.60 4.60 4.60 0 0 0
06/05/2024
4.60
 10,400 4.60 4.90 4.60 0 0 0
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
01/05/2024
5
 603 5 5 5 0 0 0
30/04/2024
4.20
 500 4.20 4.20 4.20 0 0 0
29/04/2024
4.20
 500 4.20 4.20 4.20 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
18/04/2024
4.20
 500 4.20 4.20 4.20 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
14/02/2024
4.20
 500 4.20 4.20 4.20 0 0 0
13/02/2024
4.20
 500 4.20 4.20 4.20 0 0 0
12/02/2024
4.90
 3,300 4.80 5 4.80 0 0 0
09/02/2024
6.50
 300 6.60 6.60 6.50 200 0 0.0
08/02/2024
6.30
 0 6.30 6.30 6.30 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

Chính sách bảo mật | Điều khoản sử dụng |