CTCP Công viên nước Đầm Sen (dsn)

37
0.25
(0.68%)
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
(2026-06-29) 		-0.40 -1.08% 71,500 -4,400 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.85 -2.26% 159,800 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.34 -0.92% 259,800 -9,000 0
34.55
37.90
37
6 tháng
(2026-01-30) 		-3.41 -8.48% 701,300 -21,300 -0.4
34.55
40.16
37
12 tháng
(2025-08-04) 		-4.10 -10.03% 1,676,600 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-08) 		-9.16 -19.95% 4,238,400 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-14) 		-6 -14.04% 8,311,300 -405,919 -20.6
34.55
49.19
37
60 tháng
(2021-08-24) 		7.79 26.90% 16,051,700 -667,960 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |