CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
39.36
 3,800 39.80 39.80 39.36 0 1,000 -0.1
05/09/2022
39.80
 6,200 39.65 39.94 39.36 0 2,800 -0.2
31/08/2022
39.65
 4,100 39.80 39.80 39.65 700 0 0.0
30/08/2022
39.80
 20,000 39.94 39.94 38.85 0 0 -0.0
29/08/2022
39.94
 7,700 40.09 40.09 39.43 0 0 -0.0
26/08/2022
40.09
 5,400 39.94 40.09 39.36 100 500 -0.0
25/08/2022
39.94
 6,700 40.38 40.38 39.87 400 0 0.0
24/08/2022
40.38
 30,200 39.87 40.45 39.87 9,500 11,400 -0.1
23/08/2022
39.87
 2,600 39.65 40.01 39.65 0 0 -0.0
22/08/2022
39.65
 1,800 39.72 39.72 39.36 400 500 -0.0
19/08/2022
39.72
 5,700 39.72 39.87 39.14 2,100 0 0.1
18/08/2022
39.72
 1,800 39.80 39.80 39.50 100 0 0.0
17/08/2022
39.80
 900 39.87 40.09 39.72 0 0 0.0
16/08/2022
39.87
 4,900 39.36 40.67 39.36 600 0 0.0
15/08/2022
39.36
 7,400 40.38 40.38 39.36 100 0 0.0
12/08/2022
40.38
 23,000 41.54 41.54 39.43 500 1,100 -0.0
11/08/2022
41.54
 12,500 42.49 42.49 40.82 700 7,200 -0.4
10/08/2022
42.49
 41,000 40.38 42.64 40.38 2,400 0 0.1
09/08/2022
40.38
 35,300 40.01 40.45 39.21 3,000 0 0.2
08/08/2022
40.01
 16,600 40.01 40.01 38.99 2,600 0 0.1
05/08/2022
40.01
 14,100 39.94 40.09 38.63 300 0 0.0
04/08/2022
39.94
 13,400 40.09 40.74 39.36 300 900 -0.0
03/08/2022
40.09
 12,000 39.65 40.09 39.36 1,000 0 0.1
02/08/2022
39.65
 15,300 40.74 40.74 39.14 2,400 200 0.1
01/08/2022
40.74
 56,500 38.77 40.82 39.07 8,200 21,100 -0.7
29/07/2022
38.77
 34,900 37.68 39.21 37.75 7,300 300 0.4
28/07/2022
37.68
 76,400 35.28 37.68 36.08 3,700 0 0.2
27/07/2022
35.28
 27,200 34.77 36.37 34.33 5,300 0 0.3
26/07/2022
34.77
 5,800 34.77 34.77 34.26 1,200 0 0.1
25/07/2022
34.77
 6,800 34.51 35.28 34.29 200 0 0.0
22/07/2022
34.51
 6,900 34.22 36.44 33.67 300 3,000 0.1
21/07/2022
34.22
 5,900 34.18 35.64 34.22 1,800 0 0.1
20/07/2022
34.18
 2,600 34.18 34.18 33.71 0 0 0.0
19/07/2022
34.18
 2,000 33.89 34.22 33.67 0 0 0.0
18/07/2022
33.89
 5,600 33.85 34.26 33.89 0 0 0.0
15/07/2022
33.85
 9,900 33.78 33.85 33.38 100 0 0.0
14/07/2022
33.78
 9,900 33.53 33.82 33.53 200 0 0.0
13/07/2022
33.53
 2,300 33.89 33.89 33.45 0 1,100 -0.1
12/07/2022
33.89
 0 33.89 33.89 33.89 0 0 -0.0
11/07/2022
33.89
 10,500 33.49 33.93 33.38 200 300 -0.0
08/07/2022
33.49
 1,900 33.24 33.82 33.16 0 0 -0.0
07/07/2022
33.24
 9,400 33.82 33.82 32.80 200 0 0.0
06/07/2022
33.82
 10,400 33.89 33.89 32.80 100 5,000 -0.2
05/07/2022
33.89
 5,500 34.22 34.22 33.89 100 100 0
04/07/2022
34.22
 1,800 33.60 34.26 33.60 600 600 0.0
01/07/2022
33.60
 3,200 34.51 34.51 33.53 0 700 -0.0
30/06/2022
34.51
 20,300 34.77 34.77 33.67 1,900 0 0.1
29/06/2022
34.77
 18,300 33.49 35.64 33.49 14,400 1,000 0.6
28/06/2022
33.49
 2,500 33.53 33.53 33.45 200 0 0.0
27/06/2022
33.53
 5,000 33.53 33.53 32.83 100 0 0.0
24/06/2022
33.53
 1,200 33.45 34.18 33.02 100 0 0.0
23/06/2022
33.45
 3,400 33.45 33.45 32.83 300 3,000 -0.1
22/06/2022
33.45
 5,900 33.53 33.53 32.80 700 0 0.0
21/06/2022
33.53
 2,300 33.42 33.53 33.02 100 0 0.0
20/06/2022
33.42
 2,700 33.45 34.04 33.02 100 0 0.0
17/06/2022
33.45
 7,400 33.89 33.89 33.16 0 0 0.0
16/06/2022
33.89
 9,000 33.78 34.07 32.03 1,100 500 0.0
15/06/2022
33.78
 8,800 33.20 34.11 33.24 600 400 0.0
14/06/2022
33.20
 6,300 33.64 33.64 33.09 0 0 0.0
13/06/2022
33.64
 7,200 34.18 34.18 33.42 300 200 0.0
10/06/2022
34.18
 3,100 34.11 34.18 33.78 300 400 -0.0
09/06/2022
34.11
 3,300 33.38 34.22 33.38 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |