CTCP Công viên nước Đầm Sen (dsn)

36.70
0
(0%)
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
40.60
 7,100 40.98 40.98 39.85 100 2,600 -0.1
31/01/2023
40.98
 27,800 40.60 41.13 39.85 10,300 18,600 -0.5
30/01/2023
40.60
 7,300 40.68 40.98 40.30 200 1,400 -0.1
27/01/2023
40.68
 5,100 39.85 41.73 40.07 600 0 0.0
19/01/2023
39.85
 1,800 40.22 40.45 39.47 100 100 0
18/01/2023
40.22
 30,000 40.15 40.22 39.47 3,400 0 0.2
17/01/2023
40.15
 8,900 40.45 40.45 38.80 1,300 0 0.1
16/01/2023
40.45
 10,700 40.53 41.65 40.00 5,800 339 0.3
13/01/2023
40.53
 27,400 38.80 40.98 38.50 7,800 0 0.4
12/01/2023
38.80
 8,600 38.50 39.02 38.50 100 0 0.0
11/01/2023
38.50
 4,700 38.72 39.10 38.34 1,100 900 0.0
10/01/2023
38.72
 3,800 38.65 38.72 38.34 300 300 0
09/01/2023
38.65
 6,500 38.65 39.40 38.42 400 0 0.0
06/01/2023
38.65
 1,100 38.57 38.65 38.04 200 0 0.0
05/01/2023
38.57
 2,900 38.57 39.10 38.34 200 0 0.0
04/01/2023
38.57
 3,000 38.72 39.77 38.50 600 0 0.0
03/01/2023
38.72
 13,200 38.65 38.80 37.74 1,200 0 0.1
30/12/2022
38.65
 3,400 37.82 40.38 37.48 700 200 0.0
29/12/2022
37.82
 3,000 38.12 38.19 37.67 1,000 0 0.1
28/12/2022
38.12
 2,500 37.82 38.12 37.37 400 0 0.0
27/12/2022
37.82
 500 37.82 38.12 37.22 100 0 0.0
26/12/2022
37.82
 4,500 37.82 38.19 37.14 300 0 0.0
23/12/2022
37.82
 3,200 38.12 38.19 37.22 200 1,000 -0.0
22/12/2022
38.12
 3,900 38.12 38.34 37.33 500 0 0.0
21/12/2022
38.12
 11,100 38.04 38.19 37.59 1,200 0 0.1
20/12/2022
38.04
 12,900 38.27 38.27 37.56 600 47 0.0
19/12/2022
38.27
 1,800 38.34 38.34 37.74 200 101 0.0
16/12/2022
38.34
 5,100 38.42 38.42 37.67 1,700 4 0.1
15/12/2022
38.42
 4,400 38.34 38.42 37.59 1,100 1 0.1
14/12/2022
38.34
 2,400 38.42 38.42 37.67 300 1 0.0
13/12/2022
38.42
 33,700 37.22 38.72 36.84 27,200 0 1.4
12/12/2022
37.22
 19,400 37.07 37.52 36.84 12,500 1 0.6
09/12/2022
37.07
 2,900 36.95 37.14 36.47 500 0 0.0
08/12/2022
36.95
 27,200 36.62 37.14 35.94 6,800 5,800 0.0
07/12/2022
36.62
 3,300 36.84 36.84 36.09 100 0 0.0
06/12/2022
36.84
 3,500 37.33 37.37 36.47 300 0 0.0
05/12/2022
37.33
 1,000 37.29 38.27 36.58 400 3 0.0
02/12/2022
37.29
 10,600 36.84 37.29 36.13 5,800 5,500 0.0
01/12/2022
36.84
 9,100 38.65 39.02 36.09 300 0 0.0
30/11/2022
38.65
 12,100 37.67 39.77 36.50 9,600 3,000 0.3
29/11/2022
37.67
 7,300 36.99 38.72 36.24 5,900 0 0.3
28/11/2022
36.99
 11,700 36.09 37.22 35.68 10,000 143 0.5
25/11/2022
36.09
 15,100 35.56 36.62 35.34 12,300 0 0.6
24/11/2022
35.56
 1,000 35.45 35.56 34.70 100 0 0.0
23/11/2022
35.45
 6,100 35.19 35.56 34.55 2,200 1,500 0.0
22/11/2022
35.19
 4,200 35.60 35.64 35.11 200 0 0.0
21/11/2022
35.60
 10,900 35.68 35.71 34.92 400 4,400 -0.2
18/11/2022
35.68
 2,800 35.71 36.01 34.62 100 0 0.0
17/11/2022
35.71
 4,400 36.35 36.58 35.41 0 1,200 -0.1
16/11/2022
36.35
 7,500 36.39 36.39 34.25 0 0 0.1
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2022
36.39
 14,100 35.71 36.77 33.53 2,800 200 0.1
14/11/2022
35.71
 38,700 37.54 37.54 34.91 200 0 0.0
11/11/2022
37.54
 7,000 37.17 37.54 36.81 0 0 -0.0
10/11/2022
37.17
 15,000 37.75 37.97 36.44 200 500 -0.0
09/11/2022
37.75
 5,500 37.54 38.26 37.24 1,800 0 0.1
08/11/2022
37.54
 4,200 37.68 37.68 36.44 1,200 20 0.1
07/11/2022
37.68
 13,600 37.90 38.70 37.17 2,500 0 0.1
04/11/2022
37.90
 17,000 38.05 38.05 37.61 13,900 0 0.7
03/11/2022
38.05
 15,400 38.19 38.92 38.05 13,100 0 0.7
02/11/2022
38.19
 47,200 38.56 38.56 37.90 37,600 9,000 1.5
01/11/2022
38.56
 35,600 38.19 38.92 38.05 4,700 12,000 -0.4
31/10/2022
38.19
 25,400 38.48 39.36 37.90 5,400 0 0.3
28/10/2022
38.48
 37,800 36.33 38.85 37.17 3,000 8,200 -0.3
27/10/2022
36.33
 13,600 35.68 36.37 35.06 1,500 100 0.1
26/10/2022
35.68
 600 35.82 36.08 35.02 200 0 0.0
25/10/2022
35.82
 5,900 35.35 36.22 34.91 500 3,000 -0.1
24/10/2022
35.35
 23,800 35.93 36.88 34.98 13,100 0 0.6
21/10/2022
35.93
 23,100 36.44 36.44 35.79 18,500 4,100 0.7
20/10/2022
36.44
 49,100 36.41 36.73 36.37 45,700 40,300 0.3
19/10/2022
36.41
 19,100 35.71 36.41 35.71 11,300 10,000 0.1
18/10/2022
35.71
 15,600 35.71 36.44 35.35 6,000 0 0.3
17/10/2022
35.71
 20,000 35.71 36.73 35.42 10,100 0 0.5
14/10/2022
35.71
 46,300 35.71 35.71 35.60 0 0 -0.0
13/10/2022
35.71
 5,900 35.71 36.30 35.39 200 600 -0.0
12/10/2022
35.71
 2,700 35.71 37.03 34.66 100 0 0.0
11/10/2022
35.71
 15,200 35.71 36.59 34.62 100 600 -0.0
10/10/2022
35.71
 5,000 36.30 36.30 35.71 0 0 0.0
07/10/2022
36.30
 13,700 35.93 36.30 34.91 900 0 0.0
06/10/2022
35.93
 2,900 36.30 37.10 35.93 100 600 -0.0
05/10/2022
36.30
 7,000 36.44 36.44 35.79 0 0 0.1
04/10/2022
36.44
 32,000 37.17 37.17 36.08 1,000 0 0.1
03/10/2022
37.17
 6,300 38.48 38.48 36.81 0 0 0.0
30/09/2022
38.48
 6,100 37.83 38.48 37.32 900 100 0.0
29/09/2022
37.83
 19,400 37.83 37.83 37.39 200 1 0.0
28/09/2022
37.83
 1,700 37.90 37.90 37.32 0 0 0.0
27/09/2022
37.90
 5,400 37.68 38.26 37.68 100 10 0.0
26/09/2022
37.68
 12,700 39.07 39.07 37.61 200 0 0.0
23/09/2022
39.07
 3,800 38.92 39.21 38.26 1,100 0 0.1
22/09/2022
38.92
 7,400 39.36 39.36 38.26 200 0 0.0
21/09/2022
39.36
 1,500 39.36 39.36 38.56 100 0 0.0
20/09/2022
39.36
 4,300 39.36 39.94 38.34 600 0 0.0
19/09/2022
39.36
 7,600 39.80 39.80 38.63 0 100 -0.0
16/09/2022
39.80
 11,600 39.36 40.82 39.14 100 6,000 -0.3
15/09/2022
39.36
 14,500 39.28 39.36 39.28 200 6,800 -0.3
14/09/2022
39.28
 14,900 39.36 39.36 38.70 100 5,400 -0.0
13/09/2022
39.36
 4,500 39.43 39.43 38.92 0 2,000 -0.0
12/09/2022
39.43
 1,800 39.28 39.65 39.28 0 56 -0.1
09/09/2022
39.28
 5,500 38.85 39.65 38.70 100 2,300 -0.1
08/09/2022
38.85
 9,500 39.21 39.28 38.77 800 2,000 -0.1
07/09/2022
39.21
 3,700 39.36 39.36 39.21 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |