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)
03/07/2024
6.80
 473 6.80 6.80 6.80 0 0 0
02/07/2024
7.10
 436 6.70 7.10 6.70 0 0 0
01/07/2024
6.50
 8,702 6.50 6.60 6.50 0 0 0
28/06/2024
6.70
 600 6.70 6.70 6.70 0 0 0
27/06/2024
7
 1,302 7 7 6.60 0 0 0
26/06/2024
7.10
 300 6.40 7.10 6.40 0 0 0
25/06/2024
7.10
 13,816 7.10 7.10 6.40 0 0 0
24/06/2024
7.10
 455,722 6.30 7.10 6.20 0 0 0
21/06/2024
6.80
 24,647 6.30 6.80 6.30 0 0 0
20/06/2024
6.20
 13,405 6.20 6.20 6.10 0 0 0
19/06/2024
6.10
 2,500 6.10 6.10 6.10 0 0 0
18/06/2024
6.10
 5,200 6 6.10 6 0 0 0
17/06/2024
6
 1,010 6 6 6 0 0 0
14/06/2024
6.10
 1,850 6.10 6.10 6 0 0 0
13/06/2024
6.10
 22,102 6 6.10 5.80 0 0 0
12/06/2024
6
 28,200 5.90 6.10 5.70 0 1,000 -0.0
11/06/2024
5.90
 8,507 5.80 5.90 5.80 0 0 0
10/06/2024
5.90
 3,100 5.80 5.90 5.80 0 0 0
07/06/2024
5.80
 6,510 5.70 5.80 5.70 0 0 0
06/06/2024
5.80
 6,400 5.70 5.80 5.70 0 0 0
05/06/2024
5.80
 1,200 5.70 5.80 5.60 0 0 0
04/06/2024
5.80
 44,800 5.70 5.80 5.40 0 0 0
03/06/2024
5.70
 2,200 5.60 5.70 5.60 0 0 0
31/05/2024
5.60
 4,800 5.50 5.60 5.50 0 0 0
30/05/2024
5.50
 4,314 5.40 5.50 5.40 0 0 0
29/05/2024
5.50
 2,120 5.50 5.50 5.50 0 0 0
28/05/2024
5.40
 2,213 5.20 5.70 5.20 0 0 0
27/05/2024
5.70
 600 5.40 5.70 5.40 0 0 0
24/05/2024
5.40
 8,200 5.30 5.70 5.10 0 0 0
23/05/2024
5.30
 12,900 5.20 5.30 5 0 0 0
22/05/2024
4.90
 15,101 5.10 5.70 4.90 0 0 0
21/05/2024
5.20
 1,700 5 5.20 5 0 0 0
20/05/2024
5.20
 5,504 5.50 5.50 5 0 0 0
17/05/2024
5
 1,100 4.80 5 4.80 0 0 0
16/05/2024
5.10
 5,700 4.80 5.10 4.80 0 0 0
15/05/2024
5.20
 1,501 5 5.20 5 0 0 0
14/05/2024
5
 7,600 4.80 5 4.80 0 0 0
13/05/2024
4.80
 400 4.80 4.80 4.80 0 0 0
10/05/2024
4.80
 604 4.60 4.80 4.60 0 0 0
09/05/2024
4.90
 6,500 4.90 5 4.70 0 0 0
08/05/2024
4.90
 200 4.80 4.90 4.80 0 0 0
07/05/2024
4.60
 100 4.60 4.60 4.60 0 0 0
06/05/2024
4.60
 10,400 4.60 4.90 4.60 0 0 0
03/05/2024
4.90
 14,700 4.40 4.90 4.40 0 0 0
02/05/2024
4.80
 400 4.80 4.80 4.50 0 0 0
26/04/2024
4.80
 2,100 4.50 4.80 4.50 0 0 0
25/04/2024
4.80
 11,700 4.60 4.90 4.50 0 0 0
24/04/2024
4.90
 2,101 4.70 4.90 4.70 0 0 0
23/04/2024
4.90
 100 4.90 4.90 4.90 0 0 0
22/04/2024
4.80
 100 4.80 4.80 4.80 0 0 0
19/04/2024
4.90
 0 4.90 4.90 4.90 0 0 0
17/04/2024
4.90
 11,300 4.80 4.90 4.80 0 0 0
16/04/2024
4.80
 1,600 4.80 4.80 4.80 0 0 0
15/04/2024
4.90
 200 4.60 4.90 4.60 0 0 0
12/04/2024
4.90
 3,700 4.80 4.90 4.60 0 0 0
11/04/2024
4.90
 100 4.90 4.90 4.90 0 0 0
10/04/2024
4.90
 4,900 4.80 4.90 4.60 0 0 0
09/04/2024
4.70
 26,800 4.70 4.80 4.70 0 0 0
08/04/2024
4.70
 10,406 4.80 4.90 4.70 0 0 0
05/04/2024
4.90
 1,504 4.90 4.90 4.80 0 0 0
04/04/2024
5
 10,100 4.90 5 4.80 0 0 0
03/04/2024
4.80
 4,900 4.80 4.80 4.80 0 0 0
02/04/2024
5
 1,120 4.80 5 4.80 0 0 0
01/04/2024
5
 7,504 4.90 5 4.80 0 0 0
29/03/2024
5
 2,200 4.90 5 4.80 0 2,000 -0.0
28/03/2024
4.90
 702 5 5 4.90 0 0 0
27/03/2024
4.90
 1,700 4.90 4.90 4.90 0 0 0
26/03/2024
5
 0 5 5 5 0 0 0
25/03/2024
5
 1,200 4.90 5 4.90 0 0 0
22/03/2024
4.90
 1,004 4.90 4.90 4.90 0 0 0
21/03/2024
4.90
 12,600 4.90 5 4.90 0 0 0
20/03/2024
4.90
 5,100 4.70 4.90 4.70 0 0 0
19/03/2024
5
 5,000 4.70 5 4.70 0 0 0
18/03/2024
5
 12,700 4.90 5 4.80 0 0 0
15/03/2024
5
 17,100 4.90 5 4.80 0 0 0
14/03/2024
5
 1,206 5 5 4.90 0 0 0
13/03/2024
5
 16,600 5 5 4.90 0 0 0
12/03/2024
4.90
 1,100 5 5 4.90 0 0 0
11/03/2024
4.80
 4,900 4.80 4.80 4.80 0 0 0
08/03/2024
5
 8,003 4.90 5 4.80 0 0 0
07/03/2024
5
 9,500 4.90 5 4.90 0 0 0
06/03/2024
4.90
 8,800 5 5 4.80 500 0 0.0
05/03/2024
5
 13,600 4.90 5 4.90 0 0 0
04/03/2024
5
 1,400 5 5 5 0 0 0
01/03/2024
5
 0 5 5 5 0 0 0
29/02/2024
5
 5,900 4.90 5 4.90 0 0 0
28/02/2024
5
 8,100 4.90 5 4.80 0 0 0
27/02/2024
4.90
 3,700 4.60 5 4.60 0 0 0
26/02/2024
4.90
 1,600 4.70 4.90 4.70 0 0 0
23/02/2024
4.90
 4,900 4.90 5 4.80 1,000 0 0.0
22/02/2024
4.70
 700 4.90 4.90 4.70 0 0 0
21/02/2024
4.90
 15,403 4.90 5 4.80 0 0 0
20/02/2024
5.10
 3,200 4.90 5.20 4.90 0 0 0
19/02/2024
5
 1,007,600 4.30 5 4.20 0 0 0
16/02/2024
4.60
 11,400 4.80 4.90 4.50 500 0 0.0
15/02/2024
4.80
 5,300 4.70 5 4.70 0 0 0
07/02/2024
4.70
 5,900 4.90 4.90 4.70 0 0 0
06/02/2024
4.90
 200 4.90 4.90 4.90 0 0 0
05/02/2024
4.90
 4,900 4.80 4.90 4.70 0 0 0
02/02/2024
4.80
 4,900 4.70 4.80 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |