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)
25/05/2023
5.10
 12,100 5.20 5.20 5.10 0 0 0
24/05/2023
5.20
 6,000 5.20 5.20 5.20 0 0 0
23/05/2023
5.20
 49,105 5.50 5.50 5.20 0 0 0
22/05/2023
5.50
 4,589 5.40 5.50 5.40 0 0 0
19/05/2023
5.40
 6,200 5.40 5.40 5.40 0 0 0
18/05/2023
5.40
 3,000 5.50 5.50 5.40 0 0 0
17/05/2023
5.50
 4,700 5.40 5.50 5.40 0 0 0
16/05/2023
5.40
 122,410 5.40 5.40 5.30 0 0 0
15/05/2023
5.40
 28,300 5.40 5.50 5.30 0 0 0
12/05/2023
5.40
 13,500 5.40 5.50 5.40 0 0 0
11/05/2023
5.40
 13,000 5.50 5.90 5.40 0 0 0
10/05/2023
5.50
 700 5.50 5.50 5.50 0 0 0
09/05/2023
5.50
 18,700 5.40 5.50 5.50 0 0 0
08/05/2023
5.40
 8,200 5.50 5.70 5.40 0 0 0
05/05/2023
5.50
 2,700 5.70 5.90 5.50 0 0 0
04/05/2023
5.70
 1,100 5.70 5.70 5.70 1,000 0 0.0
28/04/2023
5.70
 21,900 5.50 5.70 5.40 0 0 0
27/04/2023
5.50
 4,700 5.60 5.60 5.50 0 0 0
26/04/2023
5.60
 18,200 5.60 5.70 5.60 0 0 0
25/04/2023
5.60
 4,900 5.60 5.60 5.60 0 0 0
24/04/2023
5.60
 6,600 5.60 6.10 5.50 0 4,400 -0.0
21/04/2023
5.60
 15,800 5.20 5.60 5 0 0 0
20/04/2023
5.20
 2,000 5.40 5.60 5.20 0 0 0
19/04/2023
5.40
 700 5.80 5.80 5.40 0 0 0
18/04/2023
5.80
 2,600 5.50 5.80 5.60 0 0 0
17/04/2023
5.50
 100 5.40 5.50 5.50 0 0 0
14/04/2023
5.40
 17,200 5.80 5.90 5.30 0 0 0
13/04/2023
5.80
 3,700 5.80 5.80 5.40 0 0 0
12/04/2023
5.80
 1,500 5.50 6 5.70 0 0 0
11/04/2023
5.50
 500 6 6 5.50 0 0 0
10/04/2023
6
 16,800 6 6 5.40 0 0 0
07/04/2023
6
 4,400 5.90 6.40 5.60 0 0 0
06/04/2023
5.90
 2,800 5.50 6 5.80 0 0 0
05/04/2023
5.50
 10,400 5.30 5.80 5.50 0 0 0
04/04/2023
5.30
 8,905 5.50 5.80 5.10 0 1,500 -0.0
03/04/2023
5.50
 1,110 5.50 5.50 5.50 0 0 0
31/03/2023
5.50
 2,500 5.50 5.80 5.40 0 0 0
30/03/2023
5.50
 700 5.50 5.50 5.50 0 0 0
29/03/2023
5.50
 1,300 5.40 5.50 5.50 0 0 0
28/03/2023
5.40
 2,000 5.30 5.40 5.40 0 0 0
27/03/2023
5.30
 5,400 5.60 5.90 5.30 0 0 0
24/03/2023
5.60
 19,200 5.70 6.10 5.60 0 0 0
23/03/2023
5.70
 90,600 5.20 5.70 5.20 0 0 0
22/03/2023
5.20
 15,300 5.20 5.20 5 0 0 0
21/03/2023
5.20
 8,900 4.80 5.20 5.10 0 0 0
20/03/2023
4.80
 27,408 5.20 5.50 4.80 0 0 0
17/03/2023
5.20
 100 5.70 5.70 5.20 0 0 0
16/03/2023
5.70
 15,500 5.40 5.70 5.40 0 0 0
15/03/2023
5.40
 37,010 5.60 5.80 5.20 0 0 0
14/03/2023
5.60
 32,000 5.10 5.60 5.20 0 0 0
13/03/2023
5.10
 65,602 5.20 5.70 5.10 0 0 0
10/03/2023
5.20
 7,500 5.60 5.60 5.20 0 0 0
09/03/2023
5.60
 39,300 5.30 5.60 5.30 0 0 0
08/03/2023
5.30
 6,000 5.30 5.30 5.30 0 0 0
07/03/2023
5.30
 15,800 5.30 5.30 5.20 0 0 0
06/03/2023
5.30
 11,200 5 5.30 5 0 0 0
03/03/2023
5
 200 5 5 5 0 0 0
02/03/2023
5
 2,900 5.30 5.30 5 0 0 0
01/03/2023
5.30
 27,200 5.10 5.30 5.10 0 0 0
28/02/2023
5.10
 276,000 4.90 5.10 4.90 0 0 0
27/02/2023
4.90
 300 5 5 4.90 0 0 0
24/02/2023
5
 100 5 5 5 0 0 0
23/02/2023
5
 4,200 4.90 5 4.50 0 0 0
22/02/2023
4.90
 23,500 4.90 5.20 4.50 0 0 0
21/02/2023
4.90
 1,000 5.20 5.20 4.90 0 0 0
20/02/2023
5.20
 62,000 5 5.20 5 0 0 0
17/02/2023
5
 900 5 5 4.80 0 0 0
16/02/2023
5
 700 4.70 5 4.50 0 0 0
15/02/2023
4.70
 5,100 5 5 4.70 0 0 0
14/02/2023
5
 13,200 5.30 5.80 4.80 4,400 0 0.0
13/02/2023
5.30
 912,210 4.90 5.30 4.80 0 0 0
10/02/2023
4.90
 2,700 4.80 4.90 4.80 0 0 0
09/02/2023
4.80
 400 4.60 4.80 4.50 0 0 0
08/02/2023
4.60
 1,013,700 4.70 4.70 4.60 0 0 0
07/02/2023
4.70
 2,100 4.50 4.70 4.50 0 0 0
06/02/2023
4.50
 1,500 4.70 4.70 4.50 0 0 0
03/02/2023
4.70
 151,810 4.90 4.90 4.70 0 0 0
02/02/2023
4.90
 200 4.90 4.90 4.90 0 0 0
01/02/2023
4.90
 4,100 4.90 4.90 4.60 0 0 0
31/01/2023
4.90
 500 4.80 4.90 4.60 0 0 0
30/01/2023
4.80
 3,700 4.80 5 4.70 0 0 0
27/01/2023
4.80
 8,400 5.20 5.20 4.70 0 0 0
19/01/2023
5.20
 1,100 4.80 5.20 5.10 0 0 0
18/01/2023
4.80
 134,800 5.10 5.40 4.80 0 0 0
17/01/2023
5.10
 4,300 5 5.10 4.60 0 0 0
16/01/2023
5
 3,400 4.60 5 5 0 0 0
13/01/2023
4.60
 6,900 4.80 4.80 4.60 0 0 0
12/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
11/01/2023
4.80
 5,000 4.80 4.80 4.70 0 0 0
10/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
09/01/2023
4.80
 2,300 4.80 5 4.80 0 0 0
06/01/2023
4.80
 1,300 4.80 4.80 4.80 0 0 0
05/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
04/01/2023
4.80
 2,000 4.80 4.80 4.80 0 0 0
03/01/2023
4.80
 1,000 4.80 4.80 4.80 0 0 0
30/12/2022
4.80
 0 4.80 4.80 4.80 0 0 0
29/12/2022
4.80
 6,300 4.60 5 4.80 0 0 0
28/12/2022
4.60
 100 4.20 4.60 4.60 0 0 0
27/12/2022
4.20
 400 4.60 4.60 4.20 0 0 0
26/12/2022
4.60
 400 4.70 4.70 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |