CTCP Quản lý Đường sông Số 3 (ds3)

4.90
-0.20
(-3.92%)

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)
03/07/2018
6.05
134,500 5.73 6.05 5.18 0 0 0
02/07/2018
5.73
177,264 6.29 6.29 5.73 0 0 0
29/06/2018
6.29
651,600 6.93 7.17 6.29 0 0 0
28/06/2018
6.93
372,800 7.01 7.17 6.37 0 0 0
27/06/2018
7.01
691,200 6.37 7.01 5.73 0 0 0
26/06/2018
6.37
1,150,210 7.01 7.01 6.37 0 0 0
25/06/2018
7.01
412,900 7.09 7.09 6.45 0 0 0
22/06/2018
7.09
814,400 7.57 7.65 6.85 0 0 0
21/06/2018
7.57
468,150 7.33 7.97 6.61 0 0 0
20/06/2018
7.33
413,600 7.41 7.57 6.69 0 0 0
19/06/2018
7.41
326,500 7.81 7.97 7.09 0 0 0
18/06/2018
7.81
769,200 7.17 7.89 6.93 0 0 0
15/06/2018
7.17
97,700 7.97 8.04 7.17 0 0 0
14/06/2018
7.97
489,300 8.44 8.52 7.65 0 0 0
13/06/2018
8.44
761,530 8.52 8.60 7.73 0 0 0
12/06/2018
8.52
684,000 8.36 8.84 8.36 0 0 0
11/06/2018
8.36
607,000 7.65 8.36 6.93 0 0 0
08/06/2018
7.65
533,500 8.44 8.44 7.65 0 0 0
07/06/2018
8.44
728,200 9.32 9.40 8.44 0 0 0
06/06/2018
9.32
758,300 10.35 10.43 9.32 0 0 0
05/06/2018
10.35
1,047,400 9.80 10.35 8.84 0 0 0
04/06/2018
9.80
489,100 10.83 10.83 9.80 0 0 0
01/06/2018
10.83
664,500 12.03 13.22 10.83 0 0 0
31/05/2018
12.03
772,700 11.07 12.11 10.04 0 0 0
30/05/2018
11.07
726,710 11.55 11.79 10.43 0 0 0
29/05/2018
11.55
465,500 10.75 11.55 10.35 0 0 0
28/05/2018
10.75
644,050 11.87 12.19 10.75 0 0 0
25/05/2018
11.87
600,400 12.03 12.19 10.83 0 0 0
24/05/2018
12.03
523,600 13.30 13.30 12.03 0 0 0
23/05/2018
13.30
322,200 13.70 13.70 12.35 0 0 0
22/05/2018
13.70
817,800 13.94 14.02 12.58 300 0 0.0
21/05/2018
13.94
245,900 13.38 13.94 13.30 0 0 0
18/05/2018
13.38
388,800 12.35 13.38 11.95 0 0 0
17/05/2018
12.35
687,700 13.06 13.30 11.79 0 0 0
16/05/2018
13.06
463,500 14.50 14.50 13.06 0 0 0
15/05/2018
14.50
401,400 15.21 15.29 13.70 0 0 0
14/05/2018
15.21
838,700 13.86 15.21 12.51 0 0 0
11/05/2018
13.86
450,400 15.37 15.37 13.86 0 0 0
10/05/2018
15.37
537,600 16.49 16.49 14.89 0 0 0
09/05/2018
16.49
706,200 17.36 17.36 15.69 0 0 0
08/05/2018
17.36
457,500 17.52 17.76 15.77 0 0 0
07/05/2018
17.52
968,900 17.20 17.60 15.53 0 0 0
04/05/2018
17.20
1,126,764 17.92 18.32 16.17 0 0 0
03/05/2018
17.92
613,620 17.68 18.32 17.12 0 0 0
02/05/2018
17.68
587,800 17.52 18.08 17.12 0 0 0
27/04/2018
17.52
505,020 18.00 18.40 17.12 0 0 0
26/04/2018
18.00
544,100 17.92 18.72 17.52 0 0 0
24/04/2018
17.92
497,300 18.72 19.12 17.52 0 0 0
23/04/2018
18.72
474,730 19.51 19.91 18.32 0 0 0
20/04/2018
19.51
442,100 20.23 20.47 19.51 0 0 0
19/04/2018
20.23
393,700 20.31 20.47 19.91 0 0 0
18/04/2018
20.31
434,050 20.31 20.71 19.91 0 0 0
17/04/2018
20.31
641,700 19.20 20.31 18.96 0 0 0
16/04/2018
19.20
639,600 18.32 19.51 18.08 0 0 0
13/04/2018
18.32
527,600 18.40 18.72 17.92 0 0 0
12/04/2018
18.40
796,600 18.16 19.20 17.92 0 0 0
11/04/2018
18.16
625,200 18.32 18.80 17.92 0 0 0
10/04/2018
18.32
381,400 18.96 18.96 17.20 0 0 0
09/04/2018
18.96
642,500 18.96 20.31 18.16 0 0 0
06/04/2018
18.96
1,054,400 17.28 18.96 15.61 0 0 0
05/04/2018
17.28
799,500 15.77 17.28 15.85 0 0 0
04/04/2018
15.77
1,093,900 14.34 15.77 13.62 0 0 0
03/04/2018
14.34
270,500 14.34 14.58 14.26 0 0 0
02/04/2018
14.34
228,200 14.74 14.97 14.26 0 0 0
30/03/2018
14.74
317,000 14.18 14.89 13.94 0 0 0
29/03/2018
14.18
305,800 13.54 14.18 13.14 0 0 0
28/03/2018
13.54
295,200 13.62 13.70 13.14 0 0 0
27/03/2018
13.62
265,700 14.02 14.42 13.14 0 0 0
26/03/2018
14.02
262,000 14.34 14.58 13.94 0 0 0
23/03/2018
14.34
204,700 14.66 14.66 13.94 0 0 0
22/03/2018
14.66
132,300 14.34 14.74 14.26 0 0 0
21/03/2018
14.34
172,000 14.26 14.58 14.26 0 0 0
20/03/2018
14.26
210,600 12.98 14.26 12.58 0 0 0
19/03/2018
12.98
501,500 11.87 12.98 11.87 0 0 0
16/03/2018
11.87
38,500 12.11 12.11 11.79 0 0 0
15/03/2018
12.11
51,600 12.35 12.35 11.95 0 0 0
14/03/2018
12.35
79,900 12.35 12.43 11.87 0 0 0
13/03/2018
12.35
97,600 12.66 12.74 11.47 0 0 0
12/03/2018
12.66
122,700 12.98 12.98 11.71 0 0 0
09/03/2018
12.98
126,300 13.46 13.46 12.19 0 0 0
08/03/2018
13.46
118,200 13.38 13.46 12.11 0 0 0
07/03/2018
13.38
186,500 14.42 14.42 12.98 0 0 0
06/03/2018
14.42
726,500 13.30 14.42 12.03 0 0 0
05/03/2018
13.30
360,800 13.38 13.38 12.11 0 0 0
02/03/2018
13.38
388,400 14.42 15.85 12.98 300 0 0.0
01/03/2018
14.42
1,321,400 13.14 14.42 13.06 0 0 0
28/02/2018
13.14
14,300 13.06 13.46 13.06 0 0 0
27/02/2018
13.06
19,300 13.06 13.46 12.98 0 0 0
26/02/2018
13.06
26,900 13.46 13.46 13.06 0 0 0
23/02/2018
13.46
21,200 12.98 13.46 12.82 0 0 0
22/02/2018
12.98
14,500 13.06 13.06 12.90 0 0 0
21/02/2018
13.06
18,200 12.98 13.22 12.82 0 0 0
13/02/2018
12.98
25,600 13.06 13.14 12.98 0 0 0
12/02/2018
13.06
18,500 13.22 13.22 12.98 0 0 0
09/02/2018
13.22
40,100 13.30 13.30 12.74 0 0 0
08/02/2018
13.30
97,700 13.38 13.38 12.98 0 0 0
07/02/2018
13.38
54,100 12.58 13.38 13.14 0 0 0
06/02/2018
12.58
36,600 13.30 13.30 12.58 0 0 0
05/02/2018
13.30
41,800 13.46 13.46 13.14 0 0 0
02/02/2018
13.46
45,000 13.38 13.54 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |