CTCP Công viên nước Đầm Sen (dsn)

40.10
-0.15
(-0.37%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
35.59
 16,500 36.24 36.24 35.06 0 200 -0.0
25/04/2022
36.24
 15,900 36.81 36.81 34.60 2,200 1,100 0.1
22/04/2022
36.81
 7,100 36.88 36.88 35.74 300 0 0.0
21/04/2022
36.88
 7,600 36.88 36.88 35.90 400 0 0.0
20/04/2022
36.88
 32,900 37.42 37.49 36.50 500 6,700 -0.3
19/04/2022
37.42
 11,100 37.87 38.02 37.26 100 1,900 -0.1
18/04/2022
37.87
 4,300 37.95 37.95 37.26 0 1,700 -0.1
15/04/2022
37.95
 8,200 37.80 37.95 37.19 300 0 0.0
14/04/2022
37.80
 2,500 37.76 37.95 37.26 100 0 0.0
13/04/2022
37.76
 4,400 37.76 38.02 37.26 1,000 0 0.0
12/04/2022
37.76
 16,800 38.02 38.02 37.26 600 0 0.0
08/04/2022
38.02
 6,800 38.02 38.02 37.26 600 0 0.0
07/04/2022
38.02
 6,800 38.02 38.02 37.72 100 0 0.0
06/04/2022
38.02
 8,600 37.87 38.41 37.72 500 0 0.0
05/04/2022
37.87
 6,400 37.87 38.25 37.64 2,800 0 0.1
04/04/2022
37.87
 4,200 37.68 38.02 37.49 0 0 0
01/04/2022
37.68
 8,000 38.63 38.63 37.49 1,100 0 0.1
31/03/2022
38.63
 18,200 37.49 39.17 37.26 15,300 100 0.8
30/03/2022
37.49
 6,700 37.49 37.49 36.96 1,000 0 0.0
29/03/2022
37.49
 7,800 37.26 37.57 37.19 100 0 0.0
28/03/2022
37.26
 8,900 37.26 37.57 36.66 700 0 0.0
25/03/2022
37.26
 7,200 37.26 37.26 36.88 2,200 0 0.1
24/03/2022
37.26
 17,200 37.57 37.57 36.85 400 5,700 -0.3
23/03/2022
37.57
 4,400 37.11 37.64 36.77 1,300 0 0.1
22/03/2022
37.11
 6,100 37.61 37.61 37.04 200 3,000 -0.1
21/03/2022
37.61
 29,400 37.04 38.10 36.96 19,600 200 1.0
18/03/2022
37.04
 3,000 37.72 37.91 37.04 0 2,000 -0.1
17/03/2022
37.72
 2,300 37.64 37.95 37.26 1,000 1,000 -0
16/03/2022
37.64
 6,000 36.96 38.41 36.88 1,500 1,000 0.0
15/03/2022
36.96
 7,500 37.19 38.79 36.88 1,900 2,100 -0.0
14/03/2022
37.19
 4,300 37.64 37.64 36.66 300 2,000 -0.1
11/03/2022
37.64
 6,800 37.80 37.80 36.96 3,200 0 0.2
10/03/2022
37.80
 6,400 36.66 39.17 36.96 1,200 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |