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)
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
23/12/2022
4.70
 3,000 4.90 4.90 4.70 0 0 0
22/12/2022
4.90
 2,000 5 5 4.50 0 1,000 -0.0
21/12/2022
5
 4,100 5 5 4.90 0 0 0
20/12/2022
5
 1,300 5.20 5.20 5 0 0 0
19/12/2022
5.20
 1,300 5.20 5.20 5.20 0 0 0
16/12/2022
5.20
 5,500 5.20 5.20 5.10 0 0 0
15/12/2022
5.20
 0 5.20 5.20 5.20 0 0 0
14/12/2022
5.20
 46,900 5.10 5.60 5.20 0 0 0
13/12/2022
5.10
 70,000 5 5.50 5.10 0 0 0
12/12/2022
5
 62,501 4.90 5.30 5 0 0 0
09/12/2022
4.90
 93,900 4.90 5.30 4.90 0 0 0
08/12/2022
4.90
 6,100 4.50 4.90 4.80 0 0 0
07/12/2022
4.50
 252,400 5 5.50 4.50 0 0 0
06/12/2022
5
 15,600 5.10 5.10 4.70 0 0 0
05/12/2022
5.10
 4,824 4.90 5.10 4.80 0 0 0
02/12/2022
4.90
 23,600 5 5 4.80 0 0 0
01/12/2022
5
 6,700 5.10 5.20 5 0 0 0
30/11/2022
5.10
 132,700 4.70 5.10 5 0 0 0
29/11/2022
4.70
 133,914 4.80 5.10 4.60 0 0 0
28/11/2022
4.80
 24,900 4.40 4.80 4.60 0 0 0
25/11/2022
4.40
 72,900 4.80 5 4.40 0 0 0
24/11/2022
4.80
 84,402 5.10 5.60 4.70 0 0 0
23/11/2022
5.10
 373,400 4.70 5.10 4.80 0 0 0
22/11/2022
4.70
 152,000 4.30 4.70 4.30 0 0 0
21/11/2022
4.30
 6,700 4.10 4.40 4.10 0 0 0
18/11/2022
4.10
 174,200 3.80 4.10 3.80 0 0 0
17/11/2022
3.80
 88,600 3.80 4.10 3.80 0 0 0
16/11/2022
3.80
 120,800 3.70 4 3.70 0 0 0
15/11/2022
3.70
 158,600 3.70 3.90 3.60 0 0 0
14/11/2022
3.70
 332,200 3.60 3.90 3.50 0 0 0
11/11/2022
3.60
 180,300 3.80 4 3.50 0 0 0
10/11/2022
3.80
 26,300 3.90 4.10 3.70 0 0 0
09/11/2022
3.90
 159,302 3.60 3.90 3.70 2,500 0 0.0
08/11/2022
3.60
 95,500 3.60 3.80 3.60 0 0 0
07/11/2022
3.60
 14,353 3.60 3.70 3.60 0 0 0
04/11/2022
3.60
 13,600 3.70 3.70 3.60 0 0 0
03/11/2022
3.70
 401 3.80 3.80 3.70 0 0 0
02/11/2022
3.80
 31,400 3.70 3.90 3.80 0 0 0
01/11/2022
3.70
 274,000 3.60 3.90 3.40 0 0 0
31/10/2022
3.60
 163,800 3.60 3.70 3.50 0 0 0
28/10/2022
3.60
 40,220 3.70 3.70 3.60 0 0 0
27/10/2022
3.70
 297,500 3.60 3.90 3.70 0 0 0
26/10/2022
3.60
 299,900 3.70 3.90 3.60 0 0 0
25/10/2022
3.70
 693,200 3.80 3.90 3.70 0 0 0
24/10/2022
3.80
 190,500 3.60 3.80 3.60 0 0 0
21/10/2022
3.60
 129,000 3.70 3.90 3.60 0 0 0
20/10/2022
3.70
 203,100 3.90 4 3.60 0 0 0
19/10/2022
3.90
 221,500 3.90 4 3.80 0 0 0
18/10/2022
3.90
 267,400 3.60 3.90 3.50 0 0 0
17/10/2022
3.60
 94,900 3.40 3.70 3.30 300 0 0.0
14/10/2022
3.40
 70,300 3.30 3.40 3.20 9,000 0 0.0
13/10/2022
3.30
 41,100 3.20 3.30 3.10 0 0 0
12/10/2022
3.20
 28,201 3 3.30 2.90 0 0 0
11/10/2022
3
 98,200 3 3.10 2.80 0 0 0
10/10/2022
3
 202,439 3.20 3.20 2.90 0 0 0
07/10/2022
3.20
 126,100 3.30 3.40 3.10 0 0 0
06/10/2022
3.30
 67,600 3.60 3.60 3.30 0 0 0
05/10/2022
3.60
 104,900 3.70 3.70 3.40 300 0 0.0
04/10/2022
3.70
 274,500 3.80 3.80 3.50 0 0 0
03/10/2022
3.80
 160,086 4.20 4.20 3.80 0 0 0
30/09/2022
4.20
 215,800 3.90 4.20 3.60 0 0 0
29/09/2022
3.90
 143,400 3.90 3.90 3.80 0 0 0
28/09/2022
3.90
 36,300 3.90 3.90 3.80 0 0 0
27/09/2022
3.90
 49,000 3.90 3.90 3.80 0 0 0
26/09/2022
3.90
 63,900 4.10 4.10 3.80 0 0 0
23/09/2022
4.10
 28,540 4.10 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |