CTCP Công viên nước Đầm Sen (dsn)

43.90
-0.20
(-0.45%)
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
(2025-11-05) 		0.20 0.46% 119,400 -10,800 -0.5
43
44.10
43.90
2 tháng
(2025-10-06) 		-0.80 -1.78% 239,600 -11,600 -0.5
43
45
43.90
3 tháng
(2025-09-08) 		-0.70 -1.56% 386,600 5,600 0.3
43
45
43.90
6 tháng
(2025-06-09) 		-2.50 -5.36% 1,049,400 -3,700 -0.1
43
46.75
43.90
12 tháng
(2024-12-10) 		-7.12 -13.91% 2,620,700 -64,119 -3.0
43
53.32
43.90
24 tháng
(2023-12-18) 		-4.29 -8.87% 5,635,900 -373,419 -20.0
43
54.19
43.90
36 tháng
(2022-12-21) 		2.11 5.01% 10,145,400 -904,971 -49.0
41.66
54.19
43.90
60 tháng
(2020-12-31) 		8.59 24.20% 17,267,960 -570,170 -30.9
31.36
54.19
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
38.14
 6,900 38.46 38.46 37.74 0 1,300 -0.1
29/04/2022
38.46
 32,400 37.66 38.46 37.42 11,400 3,100 0.4
28/04/2022
37.66
 5,900 37.66 37.66 37.34 0 0 0
27/04/2022
37.66
 5,300 37.58 37.66 37.42 0 200 -0.0
26/04/2022
37.58
 16,500 38.26 38.26 37.02 0 200 -0.0
25/04/2022
38.26
 15,900 38.86 38.86 36.53 2,200 1,100 0.1
22/04/2022
38.86
 7,100 38.94 38.94 37.74 300 0 0.0
21/04/2022
38.94
 7,600 38.94 38.94 37.90 400 0 0.0
20/04/2022
38.94
 32,900 39.50 39.59 38.54 500 6,700 -0.3
19/04/2022
39.50
 11,100 39.99 40.15 39.34 100 1,900 -0.1
18/04/2022
39.99
 4,300 40.07 40.07 39.34 0 1,700 -0.1
15/04/2022
40.07
 8,200 39.91 40.07 39.26 300 0 0.0
14/04/2022
39.91
 2,500 39.87 40.07 39.34 100 0 0.0
13/04/2022
39.87
 4,400 39.87 40.15 39.34 1,000 0 0.0
12/04/2022
39.87
 16,800 40.15 40.15 39.34 600 0 0.0
08/04/2022
40.15
 6,800 40.15 40.15 39.34 600 0 0.0
07/04/2022
40.15
 6,800 40.15 40.15 39.83 100 0 0.0
06/04/2022
40.15
 8,600 39.99 40.55 39.83 500 0 0.0
05/04/2022
39.99
 6,400 39.99 40.39 39.75 2,800 0 0.1
04/04/2022
39.99
 4,200 39.79 40.15 39.59 0 0 0
01/04/2022
39.79
 8,000 40.79 40.79 39.59 1,100 0 0.1
31/03/2022
40.79
 18,200 39.59 41.35 39.34 15,300 100 0.8
30/03/2022
39.59
 6,700 39.59 39.59 39.02 1,000 0 0.0
29/03/2022
39.59
 7,800 39.34 39.67 39.26 100 0 0.0
28/03/2022
39.34
 8,900 39.34 39.67 38.70 700 0 0.0
25/03/2022
39.34
 7,200 39.34 39.34 38.94 2,200 0 0.1
24/03/2022
39.34
 17,200 39.67 39.67 38.90 400 5,700 -0.3
23/03/2022
39.67
 4,400 39.18 39.75 38.82 1,300 0 0.1
22/03/2022
39.18
 6,100 39.71 39.71 39.10 200 3,000 -0.1
21/03/2022
39.71
 29,400 39.10 40.23 39.02 19,600 200 1.0
18/03/2022
39.10
 3,000 39.83 40.03 39.10 0 2,000 -0.1
17/03/2022
39.83
 2,300 39.75 40.07 39.34 1,000 1,000 -0
16/03/2022
39.75
 6,000 39.02 40.55 38.94 1,500 1,000 0.0
15/03/2022
39.02
 7,500 39.26 40.95 38.94 1,900 2,100 -0.0
14/03/2022
39.26
 4,300 39.75 39.75 38.70 300 2,000 -0.1
11/03/2022
39.75
 6,800 39.91 39.91 39.02 3,200 0 0.2
10/03/2022
39.91
 6,400 38.70 41.35 39.02 1,200 100 0.1
09/03/2022
38.70
 38,400 38.58 39.50 38.54 7,800 5,300 0.1
08/03/2022
38.58
 14,700 39.75 39.75 38.58 6,000 700 0.3
07/03/2022
39.75
 17,900 39.75 39.99 38.58 4,600 3,200 0.1
04/03/2022
39.75
 23,800 40.15 40.15 38.78 9,700 14,200 -0.2
03/03/2022
40.15
 21,200 40.31 40.39 39.34 11,900 3,100 0.4
02/03/2022
40.31
 6,300 40.55 40.95 39.75 2,000 500 0.1
01/03/2022
40.55
 9,700 40.55 40.87 40.15 1,200 100 0.1
28/02/2022
40.55
 20,100 39.83 40.55 38.94 13,200 400 0.6
25/02/2022
39.83
 12,700 39.83 39.83 38.94 9,200 0 0.5
24/02/2022
39.83
 18,400 39.99 40.15 38.58 1,500 1,800 -0.0
23/02/2022
39.99
 18,800 39.99 40.55 39.91 2,400 0 0.1
22/02/2022
39.99
 17,800 39.83 40.39 39.34 5,300 200 0.3
21/02/2022
39.83
 33,800 39.34 40.07 38.86 16,200 1,800 0.7
18/02/2022
39.34
 25,600 38.86 39.34 38.62 1,600 1,600 0.0
17/02/2022
38.86
 6,800 38.58 38.94 37.98 800 400 0.0
16/02/2022
38.58
 112,900 38.78 38.94 38.14 100 105,700 -5.1
15/02/2022
38.78
 14,400 38.86 39.18 37.90 5,100 10,800 -0.3
14/02/2022
38.86
 11,700 38.14 38.86 37.98 300 8,500 -0.4
11/02/2022
38.14
 17,400 37.58 38.14 37.58 1,000 14,400 -0.6
10/02/2022
37.58
 17,900 39.02 39.34 37.34 800 6,400 -0.3
09/02/2022
39.02
 5,900 38.94 39.26 38.94 0 3,900 -0.2
08/02/2022
38.94
 25,600 38.70 39.34 38.78 500 19,000 -0.9
07/02/2022
38.70
 55,100 38.14 39.34 38.62 100 32,900 -1.6
28/01/2022
38.14
 17,200 38.06 38.14 37.74 10,100 16,100 -0.3
27/01/2022
38.06
 57,900 38.50 38.86 37.18 50,100 51,900 -0.1
26/01/2022
38.50
 1,400 38.30 38.86 38.50 600 800 0
25/01/2022
38.30
 1,800 38.46 38.46 37.54 100 1,500 -0.1
24/01/2022
38.46
 7,000 38.38 38.54 38.22 0 0 0
21/01/2022
38.38
 600 38.54 38.54 38.14 100 0 0.0
20/01/2022
38.54
 1,900 37.98 38.86 37.74 100 0 0.0
19/01/2022
37.98
 4,400 37.90 38.14 37.74 0 0 0
18/01/2022
37.90
 1,500 37.74 37.90 37.50 100 0 0.0
17/01/2022
37.74
 4,400 38.14 38.14 37.74 0 0 0
14/01/2022
38.14
 2,200 38.86 38.86 38.14 100 0 0.0
13/01/2022
38.86
 1,300 37.74 38.94 37.34 300 0 0.0
12/01/2022
37.74
 4,200 38.94 38.94 37.34 500 100 0.0
11/01/2022
38.94
 8,900 38.94 39.18 38.14 1,400 1,100 0.0
10/01/2022
38.94
 500 38.38 39.10 38.38 400 0 0
07/01/2022
38.38
 6,100 38.54 38.54 36.94 100 100 -0
06/01/2022
38.54
 11,800 40.03 40.03 38.30 1,400 0 0.1
05/01/2022
40.03
 1,300 40.07 40.07 38.94 200 0 0.0
04/01/2022
40.07
 3,100 40.79 40.79 38.74 200 1,500 -0.1
31/12/2021
40.79
 7,500 41.59 41.59 39.38 3,800 0 0.2
30/12/2021
41.59
 17,700 40.07 41.75 38.30 15,700 0 0.8
29/12/2021
40.07
 9,800 38.94 41.27 38.58 9,100 0 0.4
28/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2021
38.94
 2,600 37.82 38.94 37.66 2,400 0 0.1
27/12/2021
37.82
 16,800 37.82 37.82 36.42 0 2,800 -0.1
24/12/2021
37.82
 4,700 36.96 37.82 36.18 0 0 0
23/12/2021
36.96
 6,600 37.12 37.12 35.02 3,000 5,800 -0.1
22/12/2021
37.12
 4,000 37.35 37.47 37.04 0 0 0
21/12/2021
37.35
 3,500 37.20 37.35 36.73 1,500 0 0.1
20/12/2021
37.20
 7,200 37.20 37.23 36.57 600 0 0.0
17/12/2021
37.20
 600 36.96 37.20 36.57 0 0 0
16/12/2021
36.96
 3,900 37.31 37.35 36.57 2,100 0 0.1
15/12/2021
37.31
 4,500 37.35 37.35 36.57 2,100 500 0.1
14/12/2021
37.35
 14,300 37.74 37.90 36.96 12,400 100 0.6
13/12/2021
37.74
 6,500 37.90 37.90 36.50 3,600 1,000 0.1
10/12/2021
37.90
 1,100 38.01 38.01 36.26 100 500 -0.0
09/12/2021
38.01
 6,300 37.35 38.09 37.04 3,200 3,500 -0.0
08/12/2021
37.35
 2,500 36.88 37.35 36.18 500 0 0.0
07/12/2021
36.88
 2,400 36.18 38.05 34.63 100 600 -0.0
06/12/2021
36.18
 9,800 36.42 38.13 35.80 4,500 0 0.2
03/12/2021
36.42
 4,300 37.90 37.90 36.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |