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)
07/07/2021
6.10
 94,300 6.00 6.10 5.91 0 0 0
06/07/2021
6.00
 69,300 6.00 6.20 6.00 0 0 0
05/07/2021
6.00
 175,300 6.20 6.20 6.00 0 0 0
02/07/2021
6.20
 61,200 6.20 6.20 6.00 0 0 0
01/07/2021
6.20
 123,300 6.10 6.20 6.00 0 0 0
30/06/2021
6.10
 108,300 6.10 6.20 5.91 0 0 0
29/06/2021
6.10
 52,700 6.10 6.10 6.00 0 0 0
28/06/2021
6.10
 140,000 6.00 6.10 5.91 0 0 0
25/06/2021
6.00
 42,700 5.91 6.10 5.91 0 0 0
24/06/2021
5.91
 193,200 5.91 6.00 5.91 0 0 0
23/06/2021
5.91
 190,100 6.10 6.10 5.91 0 0 0
22/06/2021
6.10
 74,900 6.10 6.20 6.00 0 0 0
21/06/2021
6.10
 28,533 6.10 6.10 6.00 0 0 0
18/06/2021
6.10
 131,600 5.81 6.10 5.81 0 0 0
17/06/2021
5.81
 23,100 5.91 5.91 5.72 0 0 0
16/06/2021
5.91
 24,800 6.00 6.00 5.81 0 0 0
15/06/2021
6.00
 24,800 5.91 6.00 5.81 0 0 0
14/06/2021
5.91
 99,800 5.81 5.91 5.81 0 0 0
11/06/2021
5.81
 68,900 6.00 6.00 5.81 0 0 0
10/06/2021
6.00
 23,000 6.00 6.00 5.81 0 0 0
09/06/2021
6.00
 31,533 5.91 6.00 5.91 0 0 0
08/06/2021
5.91
 56,400 6.00 6.10 5.91 0 0 0
07/06/2021
6.00
 31,100 6.10 6.10 5.91 0 0 0
04/06/2021
6.10
 60,131 6.10 6.20 6.00 0 0 0
03/06/2021
6.10
 204,500 6.00 6.10 5.91 0 0 0
02/06/2021
6.00
 26,800 6.00 6.00 5.81 0 0 0
01/06/2021
6.00
 63,000 6.00 6.00 5.72 0 0 0
31/05/2021
6.00
 73,200 6.10 6.20 5.81 0 0 0
28/05/2021
6.10
 42,400 6.10 6.10 5.81 0 0 0
27/05/2021
6.10
 55,300 6.00 6.20 5.91 0 0 0
26/05/2021
6.00
 115,200 6.20 6.20 5.81 0 0 0
25/05/2021
6.20
 41,000 6.10 6.20 5.91 0 0 0
24/05/2021
6.10
 83,000 5.91 6.29 5.91 0 0 0
21/05/2021
5.91
 145,300 5.72 5.91 5.43 0 0 0
20/05/2021
5.72
 23,300 5.72 5.81 5.62 0 0 0
19/05/2021
5.72
 29,600 5.81 5.81 5.62 0 0 0
18/05/2021
5.81
 42,700 5.72 5.81 5.62 0 0 0
17/05/2021
5.72
 14,000 5.81 6.00 5.72 0 0 0
14/05/2021
5.81
 53,200 5.72 5.81 5.62 0 0 0
13/05/2021
5.72
 41,900 5.81 5.81 5.72 0 0 0
12/05/2021
5.81
 13,800 5.81 5.91 5.72 0 0 0
11/05/2021
5.81
 59,600 5.81 5.91 5.62 0 0 0
10/05/2021
5.81
 51,800 5.91 5.91 5.72 0 0 0
07/05/2021
5.91
 69,800 6.00 6.00 5.62 0 0 0
06/05/2021
6.00
 38,700 5.81 6.00 5.81 0 0 0
05/05/2021
5.81
 42,000 5.72 5.91 5.62 0 0 0
04/05/2021
5.72
 36,100 5.62 5.81 5.62 0 0 0
29/04/2021
5.62
 166,200 5.43 5.72 5.34 0 8,500 -0.0
28/04/2021
5.43
 44,400 5.34 5.53 5.24 0 0 0
27/04/2021
5.34
 72,500 5.62 5.72 5.24 0 0 0
26/04/2021
5.62
 70,900 6.00 6.00 5.53 0 100 -0.0
23/04/2021
6.00
 161,300 5.81 6.00 5.81 0 0 0
22/04/2021
5.81
 220,800 6.29 6.29 5.72 0 0 0
20/04/2021
6.29
 104,600 6.20 6.39 6.20 0 0 0
19/04/2021
6.20
 105,800 6.29 6.39 6.10 0 0 0
16/04/2021
6.29
 324,400 6.48 6.48 6.10 0 0 0
15/04/2021
6.48
 148,000 6.48 6.58 6.39 0 0 0
14/04/2021
6.48
 115,200 6.67 6.67 6.39 0 0 0
13/04/2021
6.67
 250,600 6.77 6.86 6.39 0 3,000 -0.0
12/04/2021
6.77
 201,300 6.67 6.86 6.58 0 0 0
09/04/2021
6.67
 181,410 6.86 6.86 6.58 0 0 0
08/04/2021
6.86
 144,114 6.86 6.96 6.48 4,600 0 0.0
07/04/2021
6.86
 202,911 6.96 7.15 6.77 0 0 0
06/04/2021
6.96
 492,600 6.39 6.96 6.29 7,000 0 0.0
05/04/2021
6.39
 138,200 6.29 6.48 6.20 0 0 0
02/04/2021
6.29
 196,350 6.39 6.48 6.20 0 0 0
01/04/2021
6.39
 87,000 6.10 6.48 6.10 0 0 0
31/03/2021
6.10
 132,422 6.39 6.39 6.00 0 0 0
30/03/2021
6.39
 59,250 6.29 6.58 6.20 0 0 0
29/03/2021
6.29
 50,928 6.20 6.39 6.00 2,300 0 0.0
26/03/2021
6.20
 135,200 6.58 6.58 6.10 0 0 0
25/03/2021
6.58
 106,500 6.10 6.67 6.00 0 0 0
24/03/2021
6.10
 57,300 6.29 6.29 5.91 0 0 0
23/03/2021
6.29
 98,100 6.29 6.29 6.20 0 0 0
22/03/2021
6.29
 103,100 6.39 6.39 6.10 0 0 0
19/03/2021
6.39
 141,900 6.39 6.39 6.10 0 0 0
18/03/2021
6.39
 236,500 6.39 6.77 6.29 0 0 0
17/03/2021
6.39
 61,000 6.39 6.48 6.29 0 0 0
16/03/2021
6.39
 310,900 6.77 6.96 6.10 10,000 0 0.1
15/03/2021
6.77
 131,300 6.96 6.96 6.67 0 0 0
12/03/2021
6.96
 205,400 6.96 7.05 6.67 0 10,000 -0.1
11/03/2021
6.96
 210,200 6.96 7.34 6.67 0 10,000 -0.1
10/03/2021
6.96
 328,700 6.48 6.96 6.48 0 0 0
09/03/2021
6.48
 273,000 6.00 6.48 5.91 0 0 0
08/03/2021
6.00
 258,000 6.10 6.29 6.00 0 0 0
05/03/2021
6.10
 170,729 6.10 6.10 5.81 0 0 0
04/03/2021
6.10
 234,500 6.10 6.20 5.53 0 0 0
03/03/2021
6.10
 488,500 5.72 6.10 5.53 0 0 0
02/03/2021
5.72
 268,900 5.72 5.81 5.53 0 0 0
01/03/2021
5.72
 420,800 5.72 6.10 5.72 0 0 0
26/02/2021
5.72
 357,820 5.34 5.81 5.43 0 0 0
25/02/2021
5.34
 792,509 4.86 5.34 4.77 0 0 0
24/02/2021
4.86
 121,200 4.77 4.86 4.67 0 0 0
23/02/2021
4.77
 97,300 4.67 4.86 4.67 0 0 0
22/02/2021
4.67
 62,700 4.77 4.86 4.67 0 0 0
19/02/2021
4.77
 54,300 4.86 4.86 4.77 0 0 0
18/02/2021
4.86
 105,600 4.67 4.86 4.67 0 0 0
17/02/2021
4.67
 12,930 4.67 4.77 4.67 0 0 0
09/02/2021
4.67
 26,800 4.67 4.67 4.58 0 0 0
08/02/2021
4.67
 151,400 4.77 4.96 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |