CTCP Quản lý Đường sông Số 3 (ds3)

5.60
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
(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)
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
03/08/2022
5.30
 153,800 5.20 5.50 5 0 20,000 -0.1
02/08/2022
5.20
 42,600 5.20 5.20 5.10 0 0 0
01/08/2022
5.20
 32,000 5.20 5.30 5.10 0 0 0
29/07/2022
5.20
 28,800 5.30 5.30 5.20 0 400 -0.0
28/07/2022
5.30
 18,400 5.30 5.30 5.20 0 0 0
27/07/2022
5.30
 21,800 5.50 5.50 5.10 0 0 0
26/07/2022
5.50
 36,600 5.10 5.50 5.10 0 0 0
25/07/2022
5.10
 48,700 5.40 5.40 5.10 0 0 0
22/07/2022
5.40
 31,500 5.30 5.40 5.20 0 0 0
21/07/2022
5.30
 29,300 5.50 5.50 5.30 400 0 0.0
20/07/2022
5.50
 113,500 5.30 5.50 5.20 0 0 0
19/07/2022
5.30
 101,400 5.20 5.30 5 0 0 0
18/07/2022
5.20
 46,300 5.20 5.20 5 0 0 0
15/07/2022
5.20
 21,100 5.20 5.20 5.10 0 0 0
14/07/2022
5.20
 18,900 5.20 5.20 5 0 0 0
13/07/2022
5.20
 40,100 5.20 5.20 5 0 0 0
12/07/2022
5.20
 61,800 5.10 5.20 5 0 0 0
11/07/2022
5.10
 34,900 5.10 5.20 5 100 0 0.0
08/07/2022
5.10
 25,900 5.10 5.10 4.90 0 0 0
07/07/2022
5.10
 47,300 5.10 5.10 4.60 0 2,300 -0.0
06/07/2022
5.10
 15,900 5 5.10 5 0 0 0
05/07/2022
5
 30,000 5.10 5.20 5 100 0 0.0
04/07/2022
5.10
 31,500 5.20 5.30 5 0 0 0
01/07/2022
5.20
 45,500 5.10 5.40 5 0 0 0
30/06/2022
5.10
 10,100 5.40 5.40 5 0 0 0
29/06/2022
5.40
 42,901 5.40 5.40 5.10 0 0 0
28/06/2022
5.40
 26,700 5.40 5.40 5.20 0 0 0
27/06/2022
5.40
 20,500 5.30 5.40 5.20 0 0 0
24/06/2022
5.30
 17,010 5.20 5.40 5 0 0 0
23/06/2022
5.20
 9,500 5.40 5.40 5 0 0 0
22/06/2022
5.40
 14,700 5.10 5.40 4.80 0 0 0
21/06/2022
5.10
 57,000 4.90 5.20 4.90 0 0 0
20/06/2022
4.90
 55,410 5.20 5.20 4.90 0 0 0
17/06/2022
5.20
 179,900 5.60 5.60 5.20 0 0 0
16/06/2022
5.60
 29,600 5.50 5.60 5.30 0 0 0
15/06/2022
5.50
 97,700 5.50 5.60 5.20 0 0 0
14/06/2022
5.50
 22,900 5.60 5.60 5.40 0 900 -0.0
13/06/2022
5.60
 120,200 5.70 5.70 5.40 0 0 0
10/06/2022
5.70
 46,500 6 6 5.70 0 0 0
09/06/2022
6
 76,100 6 6 5.80 700 0 0.0
08/06/2022
6
 129,140 6.10 6.10 5.60 400 0 0.0
07/06/2022
6.10
 100,200 6.10 6.10 5.70 0 0 0
06/06/2022
6.10
 301,600 5.70 6.10 5.70 0 0 0
03/06/2022
5.70
 344,200 5.20 5.70 5.20 100 0 0.0
02/06/2022
5.20
 71,900 5.20 5.30 5.20 0 0 0
01/06/2022
5.20
 117,600 5.20 5.40 5.20 0 0 0
31/05/2022
5.20
 340,700 5.50 5.50 5.20 0 0 0
30/05/2022
5.50
 42,300 5.40 5.50 5.30 0 0 0
27/05/2022
5.40
 76,140 5.40 5.50 5.30 0 0 0
26/05/2022
5.40
 60,600 5.30 5.40 5.20 0 0 0
25/05/2022
5.30
 48,500 5.30 5.40 5.20 0 0 0
24/05/2022
5.30
 49,000 5.40 5.40 5.10 0 0 0
23/05/2022
5.40
 55,700 5.40 5.50 5.20 0 0 0
20/05/2022
5.40
 64,000 5.30 5.40 5.10 0 1,700 -0.0
19/05/2022
5.30
 54,800 5.60 5.60 5.10 0 900 -0.0
18/05/2022
5.60
 49,564 5.50 5.70 5.40 0 0 0
17/05/2022
5.50
 116,100 5.20 5.50 4.80 1,600 0 0.0
16/05/2022
5.20
 325,910 5.70 5.70 5.20 1,000 0 0.0
13/05/2022
5.70
 66,300 6 6 5.60 0 0 0
12/05/2022
6
 76,100 6.20 6.20 5.80 0 0 0
11/05/2022
6.20
 164,125 6.20 6.30 5.60 0 0 0
10/05/2022
6.20
 184,300 6 6.20 5.40 0 0 0
09/05/2022
6
 84,401 6.60 6.60 6 0 100 -0.0
06/05/2022
6.60
 130,600 6.10 6.60 6 0 0 0
05/05/2022
6.10
 542,911 6.60 6.80 6 8,000 0 0.1
04/05/2022
6.60
 332,400 7.30 7.30 6.60 1,000 0 0.0
29/04/2022
7.30
 16,800 7.20 7.30 7 0 0 0
28/04/2022
7.20
 34,300 7.20 7.30 7 0 0 0
27/04/2022
7.20
 28,300 6.70 7.20 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |