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)
01/07/2022
5.20
45,500 5.10 5.40 5 0 0 0
30/06/2022
5.10
10,100 5.40 5.40 5 0 0 0
29/06/2022
5.40
42,901 5.40 5.40 5.10 0 0 0
28/06/2022
5.40
26,700 5.40 5.40 5.20 0 0 0
27/06/2022
5.40
20,500 5.30 5.40 5.20 0 0 0
24/06/2022
5.30
17,010 5.20 5.40 5 0 0 0
23/06/2022
5.20
9,500 5.40 5.40 5 0 0 0
22/06/2022
5.40
14,700 5.10 5.40 4.80 0 0 0
21/06/2022
5.10
57,000 4.90 5.20 4.90 0 0 0
20/06/2022
4.90
55,410 5.20 5.20 4.90 0 0 0
17/06/2022
5.20
179,900 5.60 5.60 5.20 0 0 0
16/06/2022
5.60
29,600 5.50 5.60 5.30 0 0 0
15/06/2022
5.50
97,700 5.50 5.60 5.20 0 0 0
14/06/2022
5.50
22,900 5.60 5.60 5.40 0 900 -0.0
13/06/2022
5.60
120,200 5.70 5.70 5.40 0 0 0
10/06/2022
5.70
46,500 6 6 5.70 0 0 0
09/06/2022
6
76,100 6 6 5.80 700 0 0.0
08/06/2022
6
129,140 6.10 6.10 5.60 400 0 0.0
07/06/2022
6.10
100,200 6.10 6.10 5.70 0 0 0
06/06/2022
6.10
301,600 5.70 6.10 5.70 0 0 0
03/06/2022
5.70
344,200 5.20 5.70 5.20 100 0 0.0
02/06/2022
5.20
71,900 5.20 5.30 5.20 0 0 0
01/06/2022
5.20
117,600 5.20 5.40 5.20 0 0 0
31/05/2022
5.20
340,700 5.50 5.50 5.20 0 0 0
30/05/2022
5.50
42,300 5.40 5.50 5.30 0 0 0
27/05/2022
5.40
76,140 5.40 5.50 5.30 0 0 0
26/05/2022
5.40
60,600 5.30 5.40 5.20 0 0 0
25/05/2022
5.30
48,500 5.30 5.40 5.20 0 0 0
24/05/2022
5.30
49,000 5.40 5.40 5.10 0 0 0
23/05/2022
5.40
55,700 5.40 5.50 5.20 0 0 0
20/05/2022
5.40
64,000 5.30 5.40 5.10 0 1,700 -0.0
19/05/2022
5.30
54,800 5.60 5.60 5.10 0 900 -0.0
18/05/2022
5.60
49,564 5.50 5.70 5.40 0 0 0
17/05/2022
5.50
116,100 5.20 5.50 4.80 1,600 0 0.0
16/05/2022
5.20
325,910 5.70 5.70 5.20 1,000 0 0.0
13/05/2022
5.70
66,300 6 6 5.60 0 0 0
12/05/2022
6
76,100 6.20 6.20 5.80 0 0 0
11/05/2022
6.20
164,125 6.20 6.30 5.60 0 0 0
10/05/2022
6.20
184,300 6 6.20 5.40 0 0 0
09/05/2022
6
84,401 6.60 6.60 6 0 100 -0.0
06/05/2022
6.60
130,600 6.10 6.60 6 0 0 0
05/05/2022
6.10
542,911 6.60 6.80 6 8,000 0 0.1
04/05/2022
6.60
332,400 7.30 7.30 6.60 1,000 0 0.0
29/04/2022
7.30
16,800 7.20 7.30 7 0 0 0
28/04/2022
7.20
34,300 7.20 7.30 7 0 0 0
27/04/2022
7.20
28,300 6.70 7.20 6.70 0 0 0
26/04/2022
6.70
16,800 6.30 6.80 6.40 0 100 -0.0
25/04/2022
6.30
73,500 7 7.50 6.30 1,000 700 0.0
22/04/2022
7
40,200 6.70 7.20 6.50 0 1,900 -0.0
21/04/2022
6.70
110,800 7.40 7.40 6.70 0 0 0
20/04/2022
7.40
15,600 7.50 7.50 7.20 200 0 0.0
19/04/2022
7.50
57,800 7.70 7.70 7.40 0 0 0
18/04/2022
7.70
68,100 8.30 8.30 7.50 0 1,200 -0.0
15/04/2022
8.30
62,100 8.40 8.40 8 0 0 0
14/04/2022
8.40
16,400 8.30 8.40 8.30 0 0 0
13/04/2022
8.30
59,900 8.20 8.30 8.10 0 0 0
12/04/2022
8.20
123,393 8.50 8.50 8.20 0 2,000 -0.0
08/04/2022
8.50
33,700 8.50 8.70 8.40 0 0 0
07/04/2022
8.50
60,200 8.40 8.70 8.50 0 0 0
06/04/2022
8.40
316,400 8.90 8.90 8.10 700 0 0.0
05/04/2022
8.90
60,700 8.80 9 8.70 0 0 0
04/04/2022
8.80
102,100 9 9 8.70 0 0 0
01/04/2022
9
110,600 8.70 9.10 8.50 0 0 0
31/03/2022
8.70
54,100 8.70 8.90 8.60 0 100 -0.0
30/03/2022
8.70
240,900 9 9 8.70 0 0 0
29/03/2022
9
101,400 8.90 9 8.80 0 0 0
28/03/2022
8.90
68,600 9.10 9.10 8.80 0 0 0
25/03/2022
9.10
109,300 9 9.10 8.90 0 0 0
24/03/2022
9
133,149 9.10 9.10 8.90 0 0 0
23/03/2022
9.10
79,800 9.10 9.10 8.90 0 0 0
22/03/2022
9.10
96,800 9.20 9.30 9 0 0 0
21/03/2022
9.20
112,400 8.80 9.20 8.80 0 0 0
18/03/2022
8.80
422,700 9.10 9.10 8.70 0 100 -0.0
17/03/2022
9.10
95,300 9.10 9.20 8.80 0 200 -0.0
16/03/2022
9.10
62,149 9.10 9.10 8.90 0 0 0
15/03/2022
9.10
92,700 8.80 9.10 8.80 100 0 0.0
14/03/2022
8.80
197,750 9.20 9.30 8.80 0 0 0
11/03/2022
9.20
106,500 9.40 9.40 9 0 0 0
10/03/2022
9.40
224,501 10.20 10.20 9.30 0 0 0
09/03/2022
10.20
162,600 10.20 10.50 9.70 0 1,000 -0.0
08/03/2022
10.20
367,305 9.50 10.40 9.90 100 0 0.0
07/03/2022
9.50
594,062 8.70 9.50 8.70 0 0 0
04/03/2022
8.70
44,411 8.60 8.80 8.50 0 0 0
03/03/2022
8.60
18,205 8.50 8.60 8.30 100 0 0.0
02/03/2022
8.50
32,200 8.50 8.50 8.20 0 0 0
01/03/2022
8.50
41,400 8.50 8.60 8.40 0 0 0
28/02/2022
8.50
28,000 8.50 8.60 8.20 0 0 0
25/02/2022
8.50
50,200 8.40 8.50 8.30 0 0 0
24/02/2022
8.40
93,700 8.70 8.70 8.20 0 0 0
23/02/2022
8.70
23,007 8.70 8.80 8.60 0 2,000 -0.0
22/02/2022
8.70
78,200 9 9 8.70 0 500 -0.0
21/02/2022
9
216,071 8.60 9.10 8.50 0 0 0
18/02/2022
8.60
26,307 8.50 8.60 8.50 0 0 0
17/02/2022
8.50
20,300 8.40 8.70 8.20 0 0 0
16/02/2022
8.40
27,600 8.40 8.40 8.30 1,700 0 0.0
15/02/2022
8.40
2,807 8.40 8.40 8.20 400 0 0.0
14/02/2022
8.40
22,700 8.40 8.40 8.30 0 0 0
11/02/2022
8.40
20,400 8.40 8.40 8.30 0 0 0
10/02/2022
8.40
13,200 8.60 8.60 8.40 400 0 0.0
09/02/2022
8.60
17,100 8.50 8.60 8.40 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |