CTCP Công viên nước Đầm Sen (dsn)

38.25
-0.30
(-0.78%)
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
(2026-03-30) 		0.65 1.72% 116,000 -3,200 0.0
37.90
39
38.25
2 tháng
(2026-03-02) 		-2.55 -6.20% 322,500 -8,600 -0.2
37.80
41.10
38.25
3 tháng
(2026-01-29) 		-3.40 -8.10% 454,600 -12,500 -0.4
37.80
41.95
38.25
6 tháng
(2025-10-31) 		-3.31 -7.92% 927,100 -60,500 -2.5
37.80
43
38.25
12 tháng
(2025-05-05) 		-4.26 -9.95% 2,023,400 -58,730 -2.2
37.80
44.52
38.25
24 tháng
(2024-05-09) 		-10.49 -21.40% 4,792,900 -279,719 -14.2
37.80
51.33
38.25
36 tháng
(2023-05-15) 		-8.51 -18.09% 9,997,600 -1,000,119 -52.9
37.80
51.33
38.25
60 tháng
(2021-05-25) 		8.33 27.57% 16,643,100 -674,860 -35.5
29.70
51.33
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
41.07
 7,600 41.52 41.52 40.31 0 100 -0.0
16/09/2022
41.52
 11,600 41.07 42.59 40.84 100 6,000 -0.3
15/09/2022
41.07
 14,500 40.99 41.07 40.99 200 6,800 -0.3
14/09/2022
40.99
 14,900 41.07 41.07 40.38 100 5,400 -0.0
13/09/2022
41.07
 4,500 41.14 41.14 40.61 0 2,000 -0.0
12/09/2022
41.14
 1,800 40.99 41.37 40.99 0 56 -0.1
09/09/2022
40.99
 5,500 40.53 41.37 40.38 100 2,300 -0.1
08/09/2022
40.53
 9,500 40.91 40.99 40.46 800 2,000 -0.1
07/09/2022
40.91
 3,700 41.07 41.07 40.91 0 1,000 -0.1
06/09/2022
41.07
 3,800 41.52 41.52 41.07 0 1,000 -0.1
05/09/2022
41.52
 6,200 41.37 41.68 41.07 0 2,800 -0.2
31/08/2022
41.37
 4,100 41.52 41.52 41.37 700 0 0.0
30/08/2022
41.52
 20,000 41.68 41.68 40.53 0 0 -0.0
29/08/2022
41.68
 7,700 41.83 41.83 41.14 0 0 -0.0
26/08/2022
41.83
 5,400 41.68 41.83 41.07 100 500 -0.0
25/08/2022
41.68
 6,700 42.13 42.13 41.60 400 0 0.0
24/08/2022
42.13
 30,200 41.60 42.21 41.60 9,500 11,400 -0.1
23/08/2022
41.60
 2,600 41.37 41.75 41.37 0 0 -0.0
22/08/2022
41.37
 1,800 41.45 41.45 41.07 400 500 -0.0
19/08/2022
41.45
 5,700 41.45 41.60 40.84 2,100 0 0.1
18/08/2022
41.45
 1,800 41.52 41.52 41.22 100 0 0.0
17/08/2022
41.52
 900 41.60 41.83 41.45 0 0 0.0
16/08/2022
41.60
 4,900 41.07 42.44 41.07 600 0 0.0
15/08/2022
41.07
 7,400 42.13 42.13 41.07 100 0 0.0
12/08/2022
42.13
 23,000 43.35 43.35 41.14 500 1,100 -0.0
11/08/2022
43.35
 12,500 44.34 44.34 42.59 700 7,200 -0.4
10/08/2022
44.34
 41,000 42.13 44.49 42.13 2,400 0 0.1
09/08/2022
42.13
 35,300 41.75 42.21 40.91 3,000 0 0.2
08/08/2022
41.75
 16,600 41.75 41.75 40.69 2,600 0 0.1
05/08/2022
41.75
 14,100 41.68 41.83 40.31 300 0 0.0
04/08/2022
41.68
 13,400 41.83 42.51 41.07 300 900 -0.0
03/08/2022
41.83
 12,000 41.37 41.83 41.07 1,000 0 0.1
02/08/2022
41.37
 15,300 42.51 42.51 40.84 2,400 200 0.1
01/08/2022
42.51
 56,500 40.46 42.59 40.76 8,200 21,100 -0.7
29/07/2022
40.46
 34,900 39.32 40.91 39.39 7,300 300 0.4
28/07/2022
39.32
 76,400 36.81 39.32 37.64 3,700 0 0.2
27/07/2022
36.81
 27,200 36.28 37.95 35.82 5,300 0 0.3
26/07/2022
36.28
 5,800 36.28 36.28 35.74 1,200 0 0.1
25/07/2022
36.28
 6,800 36.01 36.81 35.78 200 0 0.0
22/07/2022
36.01
 6,900 35.71 38.02 35.13 300 3,000 0.1
21/07/2022
35.71
 5,900 35.67 37.19 35.71 1,800 0 0.1
20/07/2022
35.67
 2,600 35.67 35.67 35.17 0 0 0.0
19/07/2022
35.67
 2,000 35.36 35.71 35.13 0 0 0.0
18/07/2022
35.36
 5,600 35.33 35.74 35.36 0 0 0.0
15/07/2022
35.33
 9,900 35.25 35.33 34.83 100 0 0.0
14/07/2022
35.25
 9,900 34.98 35.29 34.98 200 0 0.0
13/07/2022
34.98
 2,300 35.36 35.36 34.91 0 1,100 -0.1
12/07/2022
35.36
 0 35.36 35.36 35.36 0 0 -0.0
11/07/2022
35.36
 10,500 34.94 35.40 34.83 200 300 -0.0
08/07/2022
34.94
 1,900 34.68 35.29 34.60 0 0 -0.0
07/07/2022
34.68
 9,400 35.29 35.29 34.22 200 0 0.0
06/07/2022
35.29
 10,400 35.36 35.36 34.22 100 5,000 -0.2
05/07/2022
35.36
 5,500 35.71 35.71 35.36 100 100 0
04/07/2022
35.71
 1,800 35.06 35.74 35.06 600 600 0.0
01/07/2022
35.06
 3,200 36.01 36.01 34.98 0 700 -0.0
30/06/2022
36.01
 20,300 36.28 36.28 35.13 1,900 0 0.1
29/06/2022
36.28
 18,300 34.94 37.19 34.94 14,400 1,000 0.6
28/06/2022
34.94
 2,500 34.98 34.98 34.91 200 0 0.0
27/06/2022
34.98
 5,000 34.98 34.98 34.26 100 0 0.0
24/06/2022
34.98
 1,200 34.91 35.67 34.45 100 0 0.0
23/06/2022
34.91
 3,400 34.91 34.91 34.26 300 3,000 -0.1
22/06/2022
34.91
 5,900 34.98 34.98 34.22 700 0 0.0
21/06/2022
34.98
 2,300 34.87 34.98 34.45 100 0 0.0
20/06/2022
34.87
 2,700 34.91 35.52 34.45 100 0 0.0
17/06/2022
34.91
 7,400 35.36 35.36 34.60 0 0 0.0
16/06/2022
35.36
 9,000 35.25 35.55 33.42 1,100 500 0.0
15/06/2022
35.25
 8,800 34.64 35.59 34.68 600 400 0.0
14/06/2022
34.64
 6,300 35.10 35.10 34.53 0 0 0.0
13/06/2022
35.10
 7,200 35.67 35.67 34.87 300 200 0.0
10/06/2022
35.67
 3,100 35.59 35.67 35.25 300 400 -0.0
09/06/2022
35.59
 3,300 34.83 35.71 34.83 0 0 0.0
08/06/2022
34.83
 9,900 35.13 35.97 34.68 1,400 600 0.0
07/06/2022
35.13
 5,800 35.36 35.36 34.53 0 0 0.0
06/06/2022
35.36
 1,800 35.36 35.59 35.13 0 0 0
03/06/2022
35.36
 100 35.67 35.67 35.36 0 0 0.0
02/06/2022
35.67
 6,700 35.71 35.71 34.98 100 0 0.0
01/06/2022
35.71
 2,400 35.74 35.74 34.98 900 0 0.0
31/05/2022
35.74
 7,700 36.35 36.35 35.59 400 0 0.0
30/05/2022
36.35
 3,900 36.20 36.43 35.86 3,300 0 0.2
27/05/2022
36.20
 7,100 35.59 36.20 34.98 1,300 0 0.1
26/05/2022
35.59
 7,600 35.74 35.74 35.06 100 0 0.0
25/05/2022
35.74
 15,300 34.79 36.43 34.15 5,300 0 0.2
24/05/2022
34.79
 9,200 34.91 34.91 34.22 0 0 0.0
23/05/2022
34.91
 1,700 35.06 35.29 34.83 0 0 0.0
20/05/2022
35.06
 1,000 34.98 35.13 34.45 200 0 0.0
19/05/2022
34.98
 5,300 34.98 34.98 34.45 200 0 0.0
18/05/2022
34.98
 2,900 34.91 36.43 34.34 0 0 0.0
17/05/2022
34.91
 1,400 34.60 35.36 34.30 300 0 0.0
16/05/2022
34.60
 1,800 34.60 35.55 34.60 0 0 0.1
13/05/2022
34.60
 9,600 34.30 34.60 33.92 1,300 0 0.1
12/05/2022
34.30
 8,000 34.53 35.67 34.30 0 0 0
11/05/2022
34.53
 6,600 34.41 35.90 34.41 0 0 0
10/05/2022
34.41
 9,300 34.30 34.68 34.30 0 4,700 -0.2
09/05/2022
34.30
 12,600 35.59 35.59 34.30 100 0 0.0
06/05/2022
35.59
 5,700 35.82 36.09 35.59 900 800 0.0
05/05/2022
35.82
 4,200 36.12 36.35 35.74 300 0 0.0
04/05/2022
36.12
 6,900 36.43 36.43 35.74 0 1,300 -0.1
29/04/2022
36.43
 32,400 35.67 36.43 35.44 11,400 3,100 0.4
28/04/2022
35.67
 5,900 35.67 35.67 35.36 0 0 0
27/04/2022
35.67
 5,300 35.59 35.67 35.44 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |