CTCP Quản lý Đường sông Số 3 (ds3)

5.90
0.30
(5.36%)
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
(2024-08-20) 		-0.30 -5.08% 131,700 200 0.0
5.60
6.50
5.60
2 tháng
(2024-07-22) 		-1.10 -16.42% 177,000 200 0.0
5.50
7.10
5.60
3 tháng
(2024-06-21) 		-1.20 -17.65% 705,400 -400 -0.0
5.50
7.10
5.60
6 tháng
(2024-03-25) 		0.60 12% 1,064,802 -3,400 -0.0
4.60
7.10
5.60
12 tháng
(2023-09-25) 		0.30 5.66% 2,749,090 -1,800 -0.0
4.60
7.10
5.60
24 tháng
(2022-09-30) 		1.40 33.33% 14,542,699 8,500 0.0
3
7.10
5.60
36 tháng
(2021-10-05) 		-1.40 -20% 39,617,001 -59,400 -0.3
3
10.20
5.60
60 tháng
(2019-10-16) 		2.68 91.74% 86,249,188 29,700 -0.2
2.30
10.20
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
4.77
 53,600 4.67 4.77 4.38 0 0 0
04/02/2021
4.67
 17,600 4.67 4.77 4.58 0 0 0
03/02/2021
4.67
 47,800 4.58 4.77 4.58 0 0 0
02/02/2021
4.58
 31,000 4.48 4.58 4.29 0 0 0
01/02/2021
4.48
 55,000 4.58 4.58 4.29 0 0 0
29/01/2021
4.58
 91,100 4.29 4.67 3.91 0 0 0
28/01/2021
4.29
 246,131 4.77 4.86 4.29 0 0 0
27/01/2021
4.77
 61,100 4.96 5.15 4.77 0 0 0
26/01/2021
4.96
 305,265 5.15 5.24 4.67 0 400 -0.0
25/01/2021
5.15
 121,500 5.05 5.24 5.05 0 0 0
22/01/2021
5.05
 125,900 5.15 5.15 4.96 0 0 0
21/01/2021
5.15
 236,300 5.05 5.24 5.05 0 0 0
20/01/2021
5.05
 290,300 4.77 5.05 4.77 0 0 0
19/01/2021
4.77
 319,100 5.15 5.24 4.77 0 3,000 -0.0
18/01/2021
5.15
 137,300 5.24 5.34 5.15 0 2,000 -0.0
15/01/2021
5.24
 126,025 5.05 5.34 5.05 0 0 0
14/01/2021
5.05
 194,814 4.86 5.34 4.86 200 0 0.0
13/01/2021
4.86
 215,800 4.96 4.96 4.77 0 0 0
12/01/2021
4.96
 119,900 5.34 5.43 4.96 0 0 0
11/01/2021
5.34
 477,500 4.86 5.34 5.15 0 0 0
08/01/2021
4.86
 669,500 4.48 4.86 4.48 0 100 -0.0
07/01/2021
4.48
 66,700 4.58 4.67 4.48 10,000 0 0.0
06/01/2021
4.58
 84,900 4.67 4.67 4.58 0 0 0
05/01/2021
4.67
 113,000 4.67 4.77 4.58 12,900 100 0.1
04/01/2021
4.67
 119,500 4.58 4.67 4.58 0 0 0
31/12/2020
4.58
 126,900 4.38 4.58 4.29 10,000 0 0.0
30/12/2020
4.38
 78,900 4.38 4.48 4.29 0 300 -0.0
29/12/2020
4.38
 94,500 4.48 4.48 4.38 0 500 -0.0
28/12/2020
4.48
 119,104 4.19 4.48 4.19 5,000 0 0.0
25/12/2020
4.19
 106,700 4.10 4.38 4.10 0 0 0
24/12/2020
4.10
 182,200 4.48 4.48 4.10 0 0 0
23/12/2020
4.48
 277,730 4.67 4.77 4.38 0 0 0
22/12/2020
4.67
 506,400 4.29 4.67 4.29 0 0 0
21/12/2020
4.29
 490,110 3.91 4.29 3.91 0 0 0
18/12/2020
3.91
 45,100 3.81 3.91 3.81 0 0 0
17/12/2020
3.81
 48,200 3.81 3.91 3.81 0 0 0
16/12/2020
3.81
 23,800 3.72 3.91 3.72 0 0 0
15/12/2020
3.72
 79,100 3.81 3.91 3.72 0 0 0
14/12/2020
3.81
 104,000 3.81 3.91 3.72 0 0 0
11/12/2020
3.81
 11,800 3.81 3.81 3.72 0 0 0
10/12/2020
3.81
 55,200 3.91 3.91 3.81 0 0 0
09/12/2020
3.91
 20,500 3.81 3.91 3.81 0 0 0
08/12/2020
3.81
 19,800 3.91 3.91 3.72 0 0 0
07/12/2020
3.91
 6,430 3.81 3.91 3.81 0 0 0
04/12/2020
3.81
 9,200 3.81 3.81 3.72 0 0 0
03/12/2020
3.81
 22,200 3.91 3.91 3.72 0 0 0
02/12/2020
3.91
 2,000 3.91 3.91 3.91 0 0 0
01/12/2020
3.91
 78,200 3.72 3.91 3.81 0 0 0
30/11/2020
3.72
 20,800 3.81 3.81 3.72 0 0 0
27/11/2020
3.81
 27,500 3.91 3.91 3.81 0 0 0
26/11/2020
3.91
 19,100 3.81 3.91 3.72 0 0 0
25/11/2020
3.81
 45,000 3.81 3.91 3.81 0 0 0
24/11/2020
3.81
 25,020 3.81 3.91 3.72 0 0 0
23/11/2020
3.81
 45,610 3.81 3.91 3.72 0 0 0
20/11/2020
3.81
 17,200 3.72 3.81 3.72 0 100 -0.0
19/11/2020
3.72
 86,620 3.81 3.91 3.72 0 0 0
18/11/2020
3.81
 16,700 3.81 3.81 3.81 0 0 0
17/11/2020
3.81
 23,200 3.81 3.81 3.81 0 0 0
16/11/2020
3.81
 48,600 3.81 3.81 3.81 0 0 0
13/11/2020
3.81
 12,400 3.81 3.81 3.72 0 0 0
12/11/2020
3.81
 500 3.81 3.81 3.81 0 0 0
11/11/2020
3.81
 6,900 3.72 3.81 3.81 0 0 0
10/11/2020
3.72
 4,200 3.91 3.91 3.72 0 0 0
09/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
06/11/2020
3.91
 24,200 3.72 3.91 3.72 0 0 0
05/11/2020
3.72
 19,600 3.72 3.72 3.72 0 17,000 -0.1
04/11/2020
3.72
 51,300 3.81 3.81 3.72 0 0 0
03/11/2020
3.81
 4,000 3.81 3.81 3.81 0 0 0
02/11/2020
3.81
 1,000 3.72 3.81 3.81 0 0 0
30/10/2020
3.72
 10,210 3.72 3.81 3.72 0 0 0
29/10/2020
3.72
 16,900 3.81 3.81 3.72 0 100 -0.0
28/10/2020
3.81
 36,600 3.91 3.91 3.72 21,000 100 0.1
27/10/2020
3.91
 24,100 3.81 3.91 3.81 0 0 0
26/10/2020
3.81
 8,200 3.81 3.81 3.72 0 6,100 -0.0
23/10/2020
3.81
 22,600 3.81 3.91 3.72 9,000 0 0.0
22/10/2020
3.81
 20,600 3.81 3.81 3.72 0 0 0
21/10/2020
3.81
 10,900 3.81 3.91 3.72 0 0 0
20/10/2020
3.81
 7,600 3.91 3.91 3.81 0 0 0
19/10/2020
3.91
 17,000 3.81 3.91 3.72 0 0 0
16/10/2020
3.81
 30,500 3.72 3.91 3.72 0 0 0
15/10/2020
3.72
 61,500 3.91 3.91 3.72 0 0 0
14/10/2020
3.91
 18,100 4.00 4.00 3.81 0 0 0
13/10/2020
4.00
 41,200 3.81 4.00 3.81 0 0 0
12/10/2020
3.81
 50,400 3.81 3.81 3.81 0 0 0
09/10/2020
3.81
 35,400 3.81 4.00 3.81 0 0 0
08/10/2020
3.81
 35,900 3.81 3.91 3.81 0 0 0
07/10/2020
3.81
 45,600 3.91 3.91 3.72 0 0 0
06/10/2020
3.91
 40,700 3.81 3.91 3.81 0 0 0
05/10/2020
3.81
 22,800 3.81 3.91 3.81 0 0 0
02/10/2020
3.81
 78,800 4.00 4.00 3.72 0 0 0
01/10/2020
4.00
 114,000 3.81 4.10 3.72 0 0 0
30/09/2020
3.81
 18,550 3.81 3.81 3.81 0 0 0
29/09/2020
3.81
 118,904 3.91 3.91 3.81 0 0 0
28/09/2020
3.91
 5,200 3.91 4.00 3.91 0 0 0
25/09/2020
3.91
 43,300 4.00 4.00 3.81 0 0 0
24/09/2020
4.00
 17,400 4.10 4.10 3.91 0 0 0
23/09/2020
4.10
 47,700 4.00 4.10 3.91 0 0 0
22/09/2020
4.00
 65,400 3.81 4.10 3.81 0 0 0
21/09/2020
3.81
 116,500 4.10 4.10 3.81 0 0 0
18/09/2020
4.10
 90,000 4.10 4.10 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |