CTCP Quản lý Đường sông Số 3 (ds3)

5.20
0.20
(4%)
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
(2024-04-22) 		0.20 4.17% 65,300 0 0
4.60
5.20
5.20
2 tháng
(2024-03-21) 		0.10 2.04% 168,806 -2,000 -0.0
4.60
5.20
5.20
3 tháng
(2024-02-20) 		-0.10 -1.96% 317,318 -500 -0.0
4.60
5.20
5.20
6 tháng
(2023-11-22) 		-0.30 -5.66% 1,678,984 -400 -0.0
4.60
5.90
5.20
12 tháng
(2023-05-26) 		-0.40 -7.41% 2,862,297 -700 0.0
4.60
5.90
5.20
24 tháng
(2022-05-31) 		-0.20 -3.85% 23,709,660 -72,000 -0.3
3
6.10
5.20
36 tháng
(2021-06-07) 		-1 -16.73% 49,768,377 -103,200 -0.7
3
10.20
5.20
60 tháng
(2019-06-17) 		1.72 52.39% 91,504,148 31,600 -0.2
2.30
10.20
5.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
5.20
0.20
 5,400 5.50 5.50 5 0 0 0
#2 17/05/2024
5
-0.10
 1,100 4.80 5 4.80 0 0 0
#3 16/05/2024
5.10
-0.10
 5,700 4.80 5.10 4.80 0 0 0
#4 15/05/2024
5.20
0.20
 1,500 5 5.20 5 0 0 0
#5 14/05/2024
5
0.20
 7,600 4.80 5 4.80 0 0 0
#6 13/05/2024
4.80
0
 400 4.80 4.80 4.80 0 0 0
#7 10/05/2024
4.80
-0.10
 600 4.60 4.80 4.60 0 0 0
#8 09/05/2024
4.90
0
 6,500 4.90 5 4.70 0 0 0
#9 08/05/2024
4.90
0.30
 200 4.80 4.90 4.80 0 0 0
#10 07/05/2024
4.60
0
 100 4.60 4.60 4.60 0 0 0
#11 06/05/2024
4.60
-0.30
 10,400 4.60 4.90 4.60 0 0 0
#12 03/05/2024
4.90
0.10
 14,700 4.40 4.90 4.40 0 0 0
#13 02/05/2024
4.80
0
 400 4.80 4.80 4.50 0 0 0
#14 26/04/2024
4.80
0
 2,100 4.50 4.80 4.50 0 0 0
#15 25/04/2024
4.80
-0.10
 11,700 4.60 4.90 4.50 0 0 0
#16 24/04/2024
4.90
0
 2,100 4.70 4.90 4.70 0 0 0
#17 23/04/2024
4.90
0.10
 100 4.90 4.90 4.90 0 0 0
#18 22/04/2024
4.80
-0.10
 100 4.80 4.80 4.80 0 0 0
#19 19/04/2024
4.90
0
 0 4.90 4.90 4.90 0 0 0
#20 17/04/2024
4.90
0.10
 11,300 4.80 4.90 4.80 0 0 0
#21 16/04/2024
4.80
-0.10
 1,600 4.80 4.80 4.80 0 0 0
#22 15/04/2024
4.90
0
 200 4.60 4.90 4.60 0 0 0
#23 12/04/2024
4.90
0
 3,700 4.80 4.90 4.60 0 0 0
#24 11/04/2024
4.90
0
 100 4.90 4.90 4.90 0 0 0
#25 10/04/2024
4.90
0.20
 4,900 4.80 4.90 4.60 0 0 0
#26 09/04/2024
4.70
0
 26,800 4.70 4.80 4.70 0 0 0
#27 08/04/2024
4.70
-0.20
 10,400 4.80 4.90 4.70 0 0 0
#28 05/04/2024
4.90
-0.10
 1,500 4.90 4.90 4.80 0 0 0
#29 04/04/2024
5
0.20
 10,100 4.90 5 4.80 0 0 0
#30 03/04/2024
4.80
-0.20
 4,900 4.80 4.80 4.80 0 0 0
#31 02/04/2024
5
0
 1,100 4.80 5 4.80 0 0 0
#32 01/04/2024
5
0
 7,500 4.90 5 4.80 0 0 0
#33 29/03/2024
5
0.10
 2,200 4.90 5 4.80 0 2,000 -0.0
#34 28/03/2024
4.90
0
 702 5 5 4.90 0 0 0
#35 27/03/2024
4.90
-0.10
 1,700 4.90 4.90 4.90 0 0 0
#36 26/03/2024
5
0
 0 5 5 5 0 0 0
#37 25/03/2024
5
0.10
 1,200 4.90 5 4.90 0 0 0
#38 22/03/2024
4.90
0
 1,004 4.90 4.90 4.90 0 0 0
#39 21/03/2024
4.90
0
 12,600 4.90 5 4.90 0 0 0
#40 20/03/2024
4.90
-0.10
 5,100 4.70 4.90 4.70 0 0 0
#41 19/03/2024
5
0
 5,000 4.70 5 4.70 0 0 0
#42 18/03/2024
5
0
 12,700 4.90 5 4.80 0 0 0
#43 15/03/2024
5
0
 17,100 4.90 5 4.80 0 0 0
#44 14/03/2024
5
0
 1,206 5 5 4.90 0 0 0
#45 13/03/2024
5
0.10
 16,600 5 5 4.90 0 0 0
#46 12/03/2024
4.90
0.10
 1,100 5 5 4.90 0 0 0
#47 11/03/2024
4.80
-0.20
 4,900 4.80 4.80 4.80 0 0 0
#48 08/03/2024
5
0
 8,003 4.90 5 4.80 0 0 0
#49 07/03/2024
5
0.10
 9,500 4.90 5 4.90 0 0 0
#50 06/03/2024
4.90
-0.10
 8,800 5 5 4.80 500 0 0.0
#51 05/03/2024
5
0
 13,600 4.90 5 4.90 0 0 0
#52 04/03/2024
5
0
 1,400 5 5 5 0 0 0
#53 01/03/2024
5
0
 0 5 5 5 0 0 0
#54 29/02/2024
5
0
 5,900 4.90 5 4.90 0 0 0
#55 28/02/2024
5
0.10
 8,100 4.90 5 4.80 0 0 0
#56 27/02/2024
4.90
0
 3,700 4.60 5 4.60 0 0 0
#57 26/02/2024
4.90
0
 1,600 4.70 4.90 4.70 0 0 0
#58 23/02/2024
4.90
0.20
 4,900 4.90 5 4.80 1,000 0 0.0
#59 22/02/2024
4.70
-0.20
 700 4.90 4.90 4.70 0 0 0
#60 21/02/2024
4.90
-0.20
 15,403 4.90 5 4.80 0 0 0
#61 20/02/2024
5.10
0.10
 3,200 4.90 5.20 4.90 0 0 0
#62 19/02/2024
5
0.40
 1,007,600 4.30 5 4.20 0 0 0
#63 16/02/2024
4.60
-0.20
 11,400 4.80 4.90 4.50 500 0 0.0
#64 15/02/2024
4.80
0.10
 5,300 4.70 5 4.70 0 0 0
#65 07/02/2024
4.70
-0.20
 5,900 4.90 4.90 4.70 0 0 0
#66 06/02/2024
4.90
0
 200 4.90 4.90 4.90 0 0 0
#67 05/02/2024
4.90
0.10
 4,900 4.80 4.90 4.70 0 0 0
#68 02/02/2024
4.80
-0.20
 4,900 4.70 4.80 4.70 0 0 0
#69 01/02/2024
5
0
 100 5 5 5 0 0 0
#70 31/01/2024
5
0.30
 7,100 4.80 5 4.80 0 0 0
#71 30/01/2024
4.70
-0.30
 300 5 5 4.70 0 0 0
#72 29/01/2024
5
0.20
 2,900 4.50 5 4.50 0 0 0
#73 26/01/2024
4.80
0
 20,100 4.90 5 4.80 0 0 0
#74 25/01/2024
4.80
0
 0 4.80 4.80 4.80 0 0 0
#75 24/01/2024
4.80
0.10
 1,100 4.70 4.80 4.70 0 0 0
#76 23/01/2024
4.70
-0.30
 4,200 4.50 4.80 4.50 0 0 0
#77 22/01/2024
5
0
 0 5 5 5 0 0 0
#78 19/01/2024
5
0.20
 7,000 5 5 4.70 0 200 -0.0
#79 18/01/2024
4.80
0
 0 4.80 4.80 4.80 0 0 0
#80 17/01/2024
4.80
0
 7,100 5.10 5.10 4.80 0 0 0
#81 16/01/2024
4.80
0
 3,000 4.80 4.80 4.80 0 0 0
#82 15/01/2024
4.80
-0.10
 2,501 4.80 4.80 4.80 0 0 0
#83 12/01/2024
4.90
0
 400 4.80 4.90 4.80 0 0 0
#84 11/01/2024
4.90
0
 203 5 5 4.90 0 0 0
#85 10/01/2024
4.90
0
 6,400 4.50 5 4.50 0 0 0
#86 09/01/2024
4.90
-0.10
 6,300 5 5 4.90 0 0 0
#87 08/01/2024
5
0
 1,900 4.70 5 4.70 0 100 -0.0
#88 05/01/2024
5
0
 603 5 5 5 0 0 0
#89 04/01/2024
5
-0.30
 2,200 5.20 5.20 4.90 0 100 -0.0
#90 03/01/2024
5.30
0.10
 7,614 5.50 5.50 4.80 0 0 0
#91 02/01/2024
5.20
0.40
 40,624 4.80 5.20 4.60 0 0 0
#92 29/12/2023
4.80
-0.40
 32,400 5.10 5.20 4.80 0 0 0
#93 28/12/2023
5.20
0.20
 300 5 5.20 5 0 0 0
#94 27/12/2023
5
-0.10
 2,400 4.70 5.30 4.70 0 0 0
#95 26/12/2023
5.10
-0.50
 8,602 5.10 5.30 5.10 0 0 0
#96 25/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#97 22/12/2023
5.60
0.50
 15,001 4.80 5.60 4.80 0 0 0
#98 21/12/2023
5.10
-0.20
 44,100 5 5.20 4.80 0 0 0
#99 20/12/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#100 19/12/2023
5.30
-0.10
 4,300 5.10 5.30 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |