CTCP Quản lý Đường sông Số 3 (ds3)

4.90
-0.20
(-3.92%)
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
(2024-10-23) 		-0.60 -10.53% 301,605 -200 -0.0
4.90
5.70
4.90
2 tháng
(2024-09-23) 		-0.80 -13.56% 383,440 -200 -0.0
4.90
6.30
4.90
3 tháng
(2024-08-26) 		-0.70 -12.07% 510,258 0 0.0
4.90
6.50
4.90
6 tháng
(2024-05-27) 		-0.60 -10.53% 1,250,791 -1,600 -0.0
4.90
7.10
4.90
12 tháng
(2023-11-28) 		-0.20 -3.77% 2,970,920 -2,000 -0.0
4.60
7.10
4.90
24 tháng
(2022-12-05) 		0 0% 8,256,317 -3,800 -0.0
4.20
7.10
4.90
36 tháng
(2021-12-08) 		-3.90 -43.33% 35,491,035 -69,400 -0.3
3
10.20
4.90
60 tháng
(2019-12-19) 		2.27 80.08% 84,029,524 27,000 -0.2
2.30
10.20
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2019
3.04
 123,210 3.12 3.12 2.95 0 0 0
19/04/2019
3.12
 56,000 3.04 3.12 3.04 0 0 0
18/04/2019
3.04
 108,000 3.12 3.20 3.04 0 0 0
17/04/2019
3.12
 71,570 3.12 3.12 3.04 0 0 0
16/04/2019
3.12
 266,700 3.12 3.20 3.04 0 0 0
12/04/2019
3.12
 75,100 3.04 3.12 3.04 0 0 0
11/04/2019
3.04
 60,300 3.12 3.12 3.04 0 0 0
10/04/2019
3.12
 12,800 3.12 3.12 3.04 0 0 0
09/04/2019
3.12
 22,600 3.20 3.20 3.04 0 0 0
08/04/2019
3.20
 61,620 3.12 3.20 3.12 0 0 0
05/04/2019
3.12
 5,050 3.12 3.12 3.12 0 0 0
04/04/2019
3.12
 15,300 3.12 3.12 3.04 0 0 0
03/04/2019
3.12
 119,000 3.12 3.20 3.12 1,000 0 0.0
02/04/2019
3.12
 40,000 3.12 3.20 3.12 0 0 0
01/04/2019
3.12
 171,700 3.12 3.20 3.12 1,000 0 0.0
29/03/2019
3.12
 208,000 3.12 3.12 3.04 0 0 0
28/03/2019
3.12
 19,200 3.12 3.12 3.04 0 0 0
27/03/2019
3.12
 6,200 3.12 3.12 3.04 0 0 0
26/03/2019
3.12
 82,200 3.04 3.12 3.04 0 0 0
25/03/2019
3.04
 112,000 3.12 3.12 3.04 0 0 0
22/03/2019
3.12
 139,000 3.12 3.20 3.12 0 0 0
21/03/2019
3.12
 70,400 3.28 3.28 3.12 0 0 0
20/03/2019
3.28
 232,200 3.28 3.36 3.12 0 0 0
19/03/2019
3.28
 108,410 3.20 3.28 3.20 0 0 0
18/03/2019
3.20
 311,800 3.12 3.28 3.20 0 0 0
15/03/2019
3.12
 121,500 3.12 3.28 3.12 0 0 0
14/03/2019
3.12
 39,800 3.04 3.12 3.04 0 0 0
13/03/2019
3.04
 18,800 3.12 3.12 3.04 0 0 0
12/03/2019
3.12
 67,000 3.12 3.12 3.04 0 0 0
11/03/2019
3.12
 138,500 3.12 3.20 3.12 0 0 0
08/03/2019
3.12
 26,900 3.12 3.12 3.04 0 0 0
07/03/2019
3.12
 58,410 3.12 3.20 3.12 0 0 0
06/03/2019
3.12
 51,200 3.04 3.20 3.12 0 0 0
05/03/2019
3.04
 156,800 3.04 3.20 3.04 0 0 0
04/03/2019
3.04
 23,500 3.04 3.12 3.04 0 2,000 -0.0
01/03/2019
3.04
 57,230 3.04 3.12 3.04 0 0 0
28/02/2019
3.04
 60,800 3.12 3.12 3.04 0 0 0
27/02/2019
3.12
 89,100 3.12 3.12 3.04 0 0 0
26/02/2019
3.12
 69,300 3.12 3.12 3.04 0 0 0
25/02/2019
3.12
 59,200 3.04 3.20 3.04 0 2,000 -0.0
22/02/2019
3.04
 32,730 3.12 3.20 3.04 0 0 0
21/02/2019
3.12
 28,300 3.12 3.20 3.04 0 0 0
20/02/2019
3.12
 91,600 3.12 3.20 3.04 0 0 0
19/02/2019
3.12
 86,400 3.12 3.20 3.04 0 0 0
18/02/2019
3.12
 72,900 3.12 3.12 3.12 0 0 0
15/02/2019
3.12
 84,920 3.12 3.20 3.04 0 0 0
14/02/2019
3.12
 136,300 3.12 3.20 3.04 0 1,000 -0.0
13/02/2019
3.12
 170,510 3.20 3.20 3.12 0 0 0
12/02/2019
3.20
 70,230 3.12 3.20 3.12 0 0 0
11/02/2019
3.12
 238,600 3.36 3.45 3.12 1,000 0 0.0
01/02/2019
3.36
 82,410 3.20 3.45 3.28 0 0 0
31/01/2019
3.20
 52,600 3.28 3.36 3.20 0 0 0
30/01/2019
3.28
 136,300 3.20 3.45 3.28 0 0 0
29/01/2019
3.20
 6,900 3.12 3.28 3.20 0 0 0
28/01/2019
3.12
 40,400 3.20 3.28 3.12 0 0 0
25/01/2019
3.20
 94,500 3.20 3.45 3.20 0 0 0
24/01/2019
3.20
 24,700 3.20 3.36 3.20 0 0 0
23/01/2019
3.20
 183,300 3.12 3.20 3.12 0 0 0
22/01/2019
3.12
 17,100 3.12 3.20 3.04 0 3,000 -0.0
21/01/2019
3.12
 116,600 3.20 3.20 3.04 0 15,000 -0.1
18/01/2019
3.20
 58,100 3.20 3.28 3.20 0 0 0
17/01/2019
3.20
 80,400 3.20 3.28 3.12 0 0 0
16/01/2019
3.20
 172,900 3.04 3.28 3.04 0 0 0
15/01/2019
3.04
 28,200 3.04 3.12 3.04 0 0 0
14/01/2019
3.04
 32,100 3.04 3.12 2.95 0 0 0
11/01/2019
3.04
 31,450 3.04 3.12 3.04 0 0 0
10/01/2019
3.04
 41,300 3.12 3.12 3.04 0 0 0
09/01/2019
3.12
 111,000 3.12 3.20 3.12 0 0 0
08/01/2019
3.12
 43,100 3.04 3.12 3.04 0 0 0
07/01/2019
3.04
 267,210 3.12 3.20 2.87 0 0 0
04/01/2019
3.12
 141,677 3.20 3.20 3.04 0 0 0
03/01/2019
3.20
 41,000 3.20 3.28 3.12 0 0 0
02/01/2019
3.20
 41,500 3.20 3.28 3.20 0 0 0
28/12/2018
3.20
 23,800 3.28 3.28 3.20 0 0 0
27/12/2018
3.28
 152,700 3.20 3.45 3.28 0 0 0
26/12/2018
3.20
 144,600 3.28 3.36 3.20 0 0 0
25/12/2018
3.28
 81,000 3.45 3.45 3.28 0 0 0
24/12/2018
3.45
 86,210 3.61 3.61 3.45 0 0 0
21/12/2018
3.61
 155,800 3.53 3.61 3.53 0 0 0
20/12/2018
3.53
 97,821 3.61 3.61 3.53 0 0 0
19/12/2018
3.61
 162,600 3.61 3.77 3.53 0 0 0
18/12/2018
3.61
 184,000 3.61 3.69 3.53 8,000 0 0.0
17/12/2018
3.61
 274,457 3.61 3.86 3.61 0 900 -0.0
14/12/2018
3.61
 180,410 3.61 3.61 3.53 0 0 0
13/12/2018
3.61
 104,000 3.77 3.77 3.53 0 0 0
12/12/2018
3.77
 333,625 3.69 4.02 3.77 0 400 -0.0
11/12/2018
3.69
 660,492 3.36 3.69 3.36 0 0 0
10/12/2018
3.36
 103,200 3.36 3.45 3.36 0 0 0
07/12/2018
3.36
 99,800 3.36 3.45 3.36 0 0 0
06/12/2018
3.36
 157,200 3.20 3.36 3.20 0 0 0
05/12/2018
3.20
 115,934 3.20 3.28 3.12 0 0 0
04/12/2018
3.20
 48,500 3.20 3.28 3.20 3,000 0 0.0
03/12/2018
3.20
 163,409 3.04 3.28 3.12 0 0 0
30/11/2018
3.04
 42,200 3.12 3.12 3.04 0 0 0
29/11/2018
3.12
 152,010 3.12 3.12 3.04 0 0 0
28/11/2018
3.12
 110,734 3.04 3.20 3.04 0 0 0
27/11/2018
3.04
 50,400 3.12 3.12 3.04 0 0 0
26/11/2018
3.12
 26,300 3.12 3.20 3.04 0 0 0
23/11/2018
3.12
 91,600 3.20 3.28 3.12 0 0 0
22/11/2018
3.20
 152,034 3.12 3.28 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |