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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc