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)
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
22/09/2022
4.10
 292,400 4 4.10 4 0 0 0
21/09/2022
4
 74,300 4 4.10 3.90 0 0 0
20/09/2022
4
 46,701 3.90 4 3.90 0 0 0
19/09/2022
3.90
 165,600 4.30 4.30 3.90 0 0 0
16/09/2022
4.30
 238,340 4.20 4.30 4 0 0 0
15/09/2022
4.20
 115,100 4.30 4.40 4.10 0 0 0
14/09/2022
4.30
 98,203 4.30 4.40 4.10 0 29,900 -0.1
13/09/2022
4.30
 195,700 4.50 4.50 4.30 0 30,300 -0.1
12/09/2022
4.50
 162,414 4.70 4.70 4.40 0 0 0
09/09/2022
4.70
 155,501 4.50 4.70 4.10 0 0 0
08/09/2022
4.50
 468,100 4.90 4.90 4.50 0 0 0
07/09/2022
4.90
 101,100 5.10 5.10 4.90 0 0 0
06/09/2022
5.10
 85,600 5 5.10 4.90 0 0 0
05/09/2022
5
 32,100 5.10 5.10 5 0 0 0
31/08/2022
5.10
 47,600 5 5.10 4.90 0 0 0
30/08/2022
5
 42,200 5 5.10 5 0 0 0
29/08/2022
5
 141,800 5.10 5.10 4.80 200 0 0.0
26/08/2022
5.10
 104,300 5.20 5.20 5.10 0 0 0
25/08/2022
5.20
 165,700 5.20 5.20 5.10 0 0 0
24/08/2022
5.20
 96,800 5.20 5.30 5.10 0 0 0
23/08/2022
5.20
 88,700 5.20 5.20 5.10 0 0 0
22/08/2022
5.20
 105,500 5.30 5.30 5.10 0 0 0
19/08/2022
5.30
 152,700 5.20 5.30 5.10 0 800 -0.0
18/08/2022
5.20
 142,900 5.30 5.30 5.20 0 0 0
17/08/2022
5.30
 301,800 5.50 5.50 5.20 0 0 0
16/08/2022
5.50
 211,100 5.20 5.50 5.20 0 0 0
15/08/2022
5.20
 156,000 5.30 5.40 5.10 0 0 0
12/08/2022
5.30
 539,400 5.50 5.50 5.10 800 0 0.0
11/08/2022
5.50
 406,301 5.80 6.30 5.40 0 0 0
10/08/2022
5.80
 495,100 5.30 5.80 5.30 0 0 0
09/08/2022
5.30
 772,900 5.30 5.30 5.20 0 0 0
08/08/2022
5.30
 152,000 5.30 5.30 5.20 0 100 -0.0
05/08/2022
5.30
 27,400 5.30 5.30 5.20 0 0 0
04/08/2022
5.30
 64,400 5.30 5.30 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |