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)
01/02/2024
5
100 5 5 5 0 0 0
31/01/2024
5
7,100 4.80 5 4.80 0 0 0
30/01/2024
4.70
300 5 5 4.70 0 0 0
29/01/2024
5
2,900 4.50 5 4.50 0 0 0
26/01/2024
4.80
20,100 4.90 5 4.80 0 0 0
25/01/2024
4.80
0 4.80 4.80 4.80 0 0 0
24/01/2024
4.80
1,100 4.70 4.80 4.70 0 0 0
23/01/2024
4.70
4,200 4.50 4.80 4.50 0 0 0
22/01/2024
5
0 5 5 5 0 0 0
19/01/2024
5
7,000 5 5 4.70 0 200 -0.0
18/01/2024
4.80
0 4.80 4.80 4.80 0 0 0
17/01/2024
4.80
7,100 5.10 5.10 4.80 0 0 0
16/01/2024
4.80
3,000 4.80 4.80 4.80 0 0 0
15/01/2024
4.80
2,501 4.80 4.80 4.80 0 0 0
12/01/2024
4.90
400 4.80 4.90 4.80 0 0 0
11/01/2024
4.90
203 5 5 4.90 0 0 0
10/01/2024
4.90
6,400 4.50 5 4.50 0 0 0
09/01/2024
4.90
6,300 5 5 4.90 0 0 0
08/01/2024
5
1,900 4.70 5 4.70 0 100 -0.0
05/01/2024
5
603 5 5 5 0 0 0
04/01/2024
5
2,200 5.20 5.20 4.90 0 100 -0.0
03/01/2024
5.30
7,614 5.50 5.50 4.80 0 0 0
02/01/2024
5.20
40,624 4.80 5.20 4.60 0 0 0
29/12/2023
4.80
32,400 5.10 5.20 4.80 0 0 0
28/12/2023
5.20
300 5 5.20 5 0 0 0
27/12/2023
5
2,400 4.70 5.30 4.70 0 0 0
26/12/2023
5.10
8,602 5.10 5.30 5.10 0 0 0
25/12/2023
5.60
0 5.60 5.60 5.60 0 0 0
22/12/2023
5.60
15,001 4.80 5.60 4.80 0 0 0
21/12/2023
5.10
44,100 5 5.20 4.80 0 0 0
20/12/2023
5.30
0 5.30 5.30 5.30 0 0 0
19/12/2023
5.30
4,300 5.10 5.30 5.10 0 0 0
18/12/2023
5.40
100 5.40 5.40 5.40 0 0 0
15/12/2023
5.20
100 5.20 5.20 5.20 0 0 0
14/12/2023
5.40
100 5.40 5.40 5.40 0 0 0
13/12/2023
5.90
6,300 5.20 5.90 5.20 0 0 0
12/12/2023
5.40
26,100 5.30 5.40 5.30 0 0 0
11/12/2023
5.50
1,100 5.30 5.50 5.30 0 0 0
08/12/2023
5.40
2,204 5.20 5.50 5.20 0 0 0
07/12/2023
5.50
1,500 5.20 5.50 5.20 0 0 0
06/12/2023
5.50
400 5.30 5.50 5.30 0 0 0
05/12/2023
5.40
18,600 5.40 5.40 5.40 0 0 0
04/12/2023
5.50
1,214 5.30 5.50 5.20 0 0 0
01/12/2023
5.50
27,000 5.40 5.50 5.20 0 0 0
30/11/2023
5.40
200 5.10 5.40 5.10 0 0 0
29/11/2023
5.30
4,800 5.30 5.30 5.30 0 0 0
28/11/2023
5.30
700 5.10 5.30 4.90 0 0 0
27/11/2023
5.30
700 5.30 5.30 5.10 0 0 0
24/11/2023
5.30
100 5.30 5.30 5.30 0 0 0
23/11/2023
5.40
1,300 5 5.50 5 0 0 0
22/11/2023
5.30
200 5.40 5.40 5.30 0 0 0
21/11/2023
5.40
1,204 4.80 5.40 4.80 0 0 0
20/11/2023
5.20
2,100 5.50 5.50 5.10 0 0 0
17/11/2023
5.50
5,400 5.30 5.50 5.30 0 0 0
16/11/2023
5.50
11,000 5.30 5.50 5.20 0 0 0
15/11/2023
5.30
6,601 5.40 5.50 5.30 0 0 0
14/11/2023
5.40
1,600 5.50 5.50 5.30 0 0 0
13/11/2023
5.40
1,101 5.30 5.40 5.30 0 0 0
10/11/2023
5.30
1,900 5.30 5.40 5.30 0 0 0
09/11/2023
5.30
2,000 5.30 5.30 5.30 0 0 0
08/11/2023
5.20
2,200 5.20 5.20 5.20 0 0 0
07/11/2023
5.30
100 5.30 5.30 5.30 0 0 0
06/11/2023
5.20
200 5.40 5.40 5.20 0 0 0
03/11/2023
5.20
200 5.60 5.60 5.20 0 0 0
02/11/2023
5.60
1,500 5.60 5.60 5.20 0 0 0
01/11/2023
5.60
400 5.30 5.60 5.10 0 0 0
31/10/2023
5.30
7,000 5.40 5.40 5.20 0 0 0
30/10/2023
5.40
100 5.40 5.40 5.40 0 0 0
27/10/2023
5.40
600 5.40 5.40 5.10 0 0 0
26/10/2023
5.40
6,800 5.50 5.50 5 0 0 0
25/10/2023
5.50
0 5.50 5.50 5.50 0 0 0
24/10/2023
5.50
400 5.20 5.50 5.20 0 0 0
23/10/2023
5.20
4,900 5.50 5.50 5.20 0 0 0
20/10/2023
5.50
600 5.50 5.50 5 0 0 0
19/10/2023
5.50
100 5.30 5.50 5.50 0 0 0
18/10/2023
5.30
19,700 5.50 5.50 5.10 0 0 0
17/10/2023
5.50
5,700 5.50 5.50 5.20 0 0 0
16/10/2023
5.50
0 5.50 5.50 5.50 0 0 0
13/10/2023
5.50
3,700 5.50 5.50 5.30 0 0 0
12/10/2023
5.50
10,000 5.40 5.80 5.30 0 0 0
11/10/2023
5.40
4,100 5.40 5.40 5.30 0 0 0
10/10/2023
5.40
3,900 5.40 5.40 5.20 0 0 0
09/10/2023
5.40
5,200 5.40 5.40 5.30 0 0 0
06/10/2023
5.40
0 5.40 5.40 5.40 0 0 0
05/10/2023
5.40
5,400 5.40 5.40 5.30 0 0 0
04/10/2023
5.40
1,100 5.20 5.40 5.20 0 0 0
03/10/2023
5.20
10,700 5.40 5.40 5.20 0 0 0
02/10/2023
5.40
7,200 5.40 5.60 5.30 0 0 0
29/09/2023
5.40
1,600 5.40 5.40 5.30 0 0 0
28/09/2023
5.40
6,400 5.40 5.50 5.10 0 0 0
27/09/2023
5.40
6,400 5.40 5.40 5.20 0 0 0
26/09/2023
5.40
8,400 5.30 5.40 5.20 0 0 0
25/09/2023
5.30
3,000 5.40 5.40 5.30 0 0 0
22/09/2023
5.40
2,600 5.40 5.40 5.20 0 1,200 -0.0
21/09/2023
5.40
3,100 5.30 5.50 5.40 0 0 0
20/09/2023
5.30
5,600 5.50 5.50 5.30 0 0 0
19/09/2023
5.50
5,100 5.30 5.50 5.30 0 0 0
18/09/2023
5.30
6,600 5.20 5.40 5.10 0 0 0
15/09/2023
5.20
1,100 5.30 5.30 5.10 0 0 0
14/09/2023
5.30
3,000 5.40 5.40 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |