Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	40.25	2,000	40.15	40.30	40	0	500	-0.0
12/03/2026	40.10	3,700	40.10	40.40	40	0	0	0
11/03/2026	40.05	9,300	39.90	40.50	39.45	0	100	-0.0
10/03/2026	40.65	15,000	38.15	40.65	38.15	0	0	0
09/03/2026	38	36,500	40.50	40.50	38	0	0	0
06/03/2026	40.85	5,100	41.05	41.05	40.85	0	0	0
05/03/2026	41	4,000	40.95	41	40.95	0	0	0
04/03/2026	40.95	11,200	41.05	41.05	40.70	0	0	0
03/03/2026	41.05	8,000	41.15	41.20	41.05	0	0	0
02/03/2026	41.10	13,600	41	41.25	41	0	0	0
27/02/2026	41.45	1,900	41.50	41.50	41.30	100	0	0.0
26/02/2026	41.50	5,400	41.50	41.50	41.35	0	0	0
25/02/2026	41.50	6,200	41.80	41.80	41.35	0	0	0
24/02/2026	41.80	9,600	41.50	41.80	41.40	0	700	-0.0
23/02/2026	41.50	5,700	41.50	41.50	41.40	0	2,400	-0.1
13/02/2026	41.50	1,900	41.30	41.50	41.15	0	0	0
12/02/2026	41.45	17,600	41.50	41.50	41	0	0	0
11/02/2026	41.50	2,400	41.10	41.50	41.10	0	0	0
10/02/2026	41.15	15,300	41.20	41.45	41	0	0	0
09/02/2026	41.30	12,400	41.50	41.50	41	0	0	0
06/02/2026	41.50	3,000	41.10	41.80	41.10	0	0	0
05/02/2026	41.50	8,600	41.35	41.85	41.35	100	0	0.0
04/02/2026	41.50	7,800	41.20	41.50	41.15	0	1,000	-0.0
03/02/2026	41.20	13,700	41.50	41.55	41.15	0	0	0
02/02/2026	41.65	4,000	42	42	41.60	0	0	0
30/01/2026	41.90	2,700	42	42	41.60	0	0	0
29/01/2026	41.95	13,900	41.50	41.95	41.05	0	0	0
28/01/2026	41.50	5,200	41.45	41.50	41	500	200	0.0
27/01/2026	41.50	5,300	41.45	41.80	41.20	100	0	0.0
26/01/2026	41.45	5,300	41.50	41.50	41.30	200	500	-0.0
23/01/2026	41.50	14,700	42.15	42.15	41.50	300	0	0.0
22/01/2026	42.15	10,100	42	42.15	42	0	0	0
21/01/2026	42.15	6,400	42.20	42.20	42	0	0	0
20/01/2026	42.20	8,600	42.20	42.20	42.05	0	1,000	-0.0
19/01/2026	42.20	9,200	42.15	42.30	42.05	0	0	0
16/01/2026	42.30	8,700	42.15	42.50	42.15	0	0	0
15/01/2026	42.45	16,300	42.30	42.50	42.05	500	0	0.0
14/01/2026	43	11,100	42.25	43	42.25	0	100	-0.0
13/01/2026: Cổ tức tiền mặt tỉ lệ: 24%
13/01/2026	43	15,800	41.50	43.50	41.50	0	500	-0.0
12/01/2026	43.00	43,400	42.91	43.24	42.81	0	21,000	-1.0
09/01/2026	42.86	13,000	42.62	42.91	42.62	100	0	0.0
08/01/2026	42.72	3,400	42.62	42.72	42.43	0	100	-0.0
07/01/2026	42.62	9,600	42.62	42.62	42.15	0	0	0
06/01/2026	42.62	8,300	42.81	42.81	42.20	0	100	-0.0
05/01/2026	43.00	9,500	43.19	43.19	42.34	0	100	-0.0
31/12/2025	42.29	4,200	42.34	42.43	42.05	0	0	0
30/12/2025	42.29	3,800	42.10	42.38	42.05	0	0	0
29/12/2025	42.38	6,000	42.34	42.38	42.10	0	0	0
26/12/2025	42.38	6,800	42.43	42.43	41.86	100	0	0.0
25/12/2025	42.43	4,300	42.57	42.62	42.20	0	0	0
24/12/2025	42.43	5,700	42.15	42.53	42.15	0	0	0
23/12/2025	42.53	4,500	42.29	42.53	42.15	0	0	0
22/12/2025	42.20	23,500	41.30	42.34	41.30	0	5,000	-0.2
19/12/2025	41.30	10,000	41.44	42.05	41.30	0	0	0
18/12/2025	41.11	1,600	41.39	41.48	41.11	0	1,200	-0.1
17/12/2025	41.39	4,400	41.39	41.39	41.01	0	400	-0.0
16/12/2025	41.48	11,600	41.39	41.48	40.82	0	1,200	-0.1
15/12/2025	41.48	3,000	41.44	41.58	41.34	0	0	0
12/12/2025	41.34	1,300	41.34	41.34	41.34	0	0	0
11/12/2025	41.34	5,400	41.20	41.39	41.20	0	2,000	-0.1
10/12/2025	41.39	4,300	41.30	41.39	41.20	0	1,000	-0.0
09/12/2025	41.39	5,300	41.30	41.48	41.30	0	2,000	-0.1
08/12/2025	41.53	4,200	41.30	41.58	41.11	100	1,700	-0.1
05/12/2025	41.58	1,900	41.58	41.67	41.25	0	1,000	-0.0
04/12/2025	41.77	9,600	41.20	41.77	41.20	0	1,000	-0.0
03/12/2025	41.63	1,800	41.67	41.82	41.30	0	0	0
02/12/2025	41.63	10,700	41.63	41.63	41.20	0	700	-0.0
01/12/2025	41.63	4,000	41.30	41.67	41.20	0	0	0
28/11/2025	41.77	3,000	41.39	41.96	41.39	0	0	0
27/11/2025	41.77	700	41.86	41.86	41.77	0	0	0
26/11/2025	41.77	2,000	41.58	41.77	41.58	0	0	0
25/11/2025	41.58	5,200	41.58	42.05	41.58	0	0	0
24/11/2025	41.58	15,400	41.30	41.67	41.30	0	2,700	-0.1
21/11/2025	41.30	2,600	41.11	41.58	41.11	0	200	-0.0
20/11/2025	41.11	9,800	40.92	41.11	40.92	0	3,000	-0.1
19/11/2025	41.25	3,700	41.67	41.67	41.20	0	0	0
18/11/2025	41.67	3,800	41.67	41.77	41.67	0	0	0
17/11/2025	41.77	6,300	41.72	41.86	41.72	0	0	0
14/11/2025	41.67	3,000	41.20	41.67	41.11	0	2,100	-0.1
13/11/2025	41.34	2,900	40.82	41.48	40.82	0	1,000	-0.0
12/11/2025	41.58	800	41.48	41.58	40.77	0	100	-0.0
11/11/2025	40.73	7,400	40.73	41.58	40.73	0	0	0
10/11/2025	40.73	12,000	40.96	40.96	40.68	0	0	0
07/11/2025	41.11	4,600	41.20	41.20	41.01	0	0	0
06/11/2025	41.20	7,300	41.20	41.25	41.15	0	0	0
05/11/2025	41.58	2,800	41.39	41.58	41.15	0	0	0
04/11/2025	41.30	4,300	41.63	41.63	41.20	0	0	0
03/11/2025	41.48	24,000	41.82	41.86	41.44	0	0	0
31/10/2025	41.86	9,100	42.57	42.57	41.86	0	0	0
30/10/2025	42.15	400	42.10	42.15	42.05	0	0	0
29/10/2025	42.05	7,300	42.48	42.62	42.05	800	0	0.0
28/10/2025	42.05	1,400	42.53	42.53	42.05	0	0	0
27/10/2025	41.86	4,700	42.10	42.10	41.86	0	0	0
24/10/2025	42.10	500	42.10	42.10	42.05	0	0	0
23/10/2025	42.15	1,300	42.10	42.15	42.05	0	0	0
22/10/2025	42.10	3,600	42.20	42.20	42.10	0	200	-0.0
21/10/2025	42.15	5,100	41.67	42.15	41.67	0	0	0
20/10/2025	41.67	6,100	42.34	42.43	41.67	1,100	0	0.0
17/10/2025	42.29	6,000	42.53	42.53	42.20	0	2,000	-0.1
16/10/2025	42.34	1,400	42.48	42.48	42.34	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-1.40	-3.37%	157,100	-3,100	-0.1	38 41.80 40.25
2 tháng (2026-01-12)	-2.90	-6.74%	398,600	-25,700	-1.1	38 43 40.25
3 tháng (2025-12-15)	-1.38	-3.34%	531,800	-33,600	-1.5	38 43 40.25
6 tháng (2025-09-15)	-2.43	-5.71%	901,300	-35,100	-1.5	38 43 40.25
12 tháng (2025-03-18)	-8.20	-16.98%	2,362,800	-68,130	-2.9	38 48.30 40.25
24 tháng (2024-03-25)	-9.91	-19.82%	4,954,000	-325,619	-17.0	38 51.33 40.25
36 tháng (2023-03-29)	-5.32	-11.72%	10,143,700	-971,700	-51.5	38 51.33 40.25
60 tháng (2021-04-08)	5.28	15.15%	16,789,300	-677,860	-35.9	29.70 51.33 40.25

CTCP Công viên nước Đầm Sen (dsn)

THỐNG KÊ GIAO DỊCH