CTCP Công viên nước Đầm Sen (dsn)

40.05
-0.20
(-0.50%)
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)
09/03/2022
36.66
 38,400 36.54 37.42 36.50 7,800 5,300 0.1
08/03/2022
36.54
 14,700 37.64 37.64 36.54 6,000 700 0.3
07/03/2022
37.64
 17,900 37.64 37.87 36.54 4,600 3,200 0.1
04/03/2022
37.64
 23,800 38.02 38.02 36.73 9,700 14,200 -0.2
03/03/2022
38.02
 21,200 38.18 38.25 37.26 11,900 3,100 0.4
02/03/2022
38.18
 6,300 38.41 38.79 37.64 2,000 500 0.1
01/03/2022
38.41
 9,700 38.41 38.71 38.02 1,200 100 0.1
28/02/2022
38.41
 20,100 37.72 38.41 36.88 13,200 400 0.6
25/02/2022
37.72
 12,700 37.72 37.72 36.88 9,200 0 0.5
24/02/2022
37.72
 18,400 37.87 38.02 36.54 1,500 1,800 -0.0
23/02/2022
37.87
 18,800 37.87 38.41 37.80 2,400 0 0.1
22/02/2022
37.87
 17,800 37.72 38.25 37.26 5,300 200 0.3
21/02/2022
37.72
 33,800 37.26 37.95 36.81 16,200 1,800 0.7
18/02/2022
37.26
 25,600 36.81 37.26 36.58 1,600 1,600 0.0
17/02/2022
36.81
 6,800 36.54 36.88 35.97 800 400 0.0
16/02/2022
36.54
 112,900 36.73 36.88 36.12 100 105,700 -5.1
15/02/2022
36.73
 14,400 36.81 37.11 35.90 5,100 10,800 -0.3
14/02/2022
36.81
 11,700 36.12 36.81 35.97 300 8,500 -0.4
11/02/2022
36.12
 17,400 35.59 36.12 35.59 1,000 14,400 -0.6
10/02/2022
35.59
 17,900 36.96 37.26 35.36 800 6,400 -0.3
09/02/2022
36.96
 5,900 36.88 37.19 36.88 0 3,900 -0.2
08/02/2022
36.88
 25,600 36.66 37.26 36.73 500 19,000 -0.9
07/02/2022
36.66
 55,100 36.12 37.26 36.58 100 32,900 -1.6
28/01/2022
36.12
 17,200 36.05 36.12 35.74 10,100 16,100 -0.3
27/01/2022
36.05
 57,900 36.47 36.81 35.21 50,100 51,900 -0.1
26/01/2022
36.47
 1,400 36.28 36.81 36.47 600 800 0
25/01/2022
36.28
 1,800 36.43 36.43 35.55 100 1,500 -0.1
24/01/2022
36.43
 7,000 36.35 36.50 36.20 0 0 0
21/01/2022
36.35
 600 36.50 36.50 36.12 100 0 0.0
20/01/2022
36.50
 1,900 35.97 36.81 35.74 100 0 0.0
19/01/2022
35.97
 4,400 35.90 36.12 35.74 0 0 0
18/01/2022
35.90
 1,500 35.74 35.90 35.52 100 0 0.0
17/01/2022
35.74
 4,400 36.12 36.12 35.74 0 0 0
14/01/2022
36.12
 2,200 36.81 36.81 36.12 100 0 0.0
13/01/2022
36.81
 1,300 35.74 36.88 35.36 300 0 0.0
12/01/2022
35.74
 4,200 36.88 36.88 35.36 500 100 0.0
11/01/2022
36.88
 8,900 36.88 37.11 36.12 1,400 1,100 0.0
10/01/2022
36.88
 500 36.35 37.04 36.35 400 0 0
07/01/2022
36.35
 6,100 36.50 36.50 34.98 100 100 -0
06/01/2022
36.50
 11,800 37.91 37.91 36.28 1,400 0 0.1
05/01/2022
37.91
 1,300 37.95 37.95 36.88 200 0 0.0
04/01/2022
37.95
 3,100 38.63 38.63 36.69 200 1,500 -0.1
31/12/2021
38.63
 7,500 39.39 39.39 37.30 3,800 0 0.2
30/12/2021
39.39
 17,700 37.95 39.55 36.28 15,700 0 0.8
29/12/2021
37.95
 9,800 36.88 39.09 36.54 9,100 0 0.4
28/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2021
36.88
 2,600 35.82 36.88 35.67 2,400 0 0.1
27/12/2021
35.82
 16,800 35.82 35.82 34.49 0 2,800 -0.1
24/12/2021
35.82
 4,700 35.01 35.82 34.27 0 0 0
23/12/2021
35.01
 6,600 35.16 35.16 33.17 3,000 5,800 -0.1
22/12/2021
35.16
 4,000 35.38 35.49 35.08 0 0 0
21/12/2021
35.38
 3,500 35.23 35.38 34.79 1,500 0 0.1
20/12/2021
35.23
 7,200 35.23 35.27 34.64 600 0 0.0
17/12/2021
35.23
 600 35.01 35.23 34.64 0 0 0
16/12/2021
35.01
 3,900 35.34 35.38 34.64 2,100 0 0.1
15/12/2021
35.34
 4,500 35.38 35.38 34.64 2,100 500 0.1
14/12/2021
35.38
 14,300 35.75 35.89 35.01 12,400 100 0.6
13/12/2021
35.75
 6,500 35.89 35.89 34.57 3,600 1,000 0.1
10/12/2021
35.89
 1,100 36.00 36.00 34.35 100 500 -0.0
09/12/2021
36.00
 6,300 35.38 36.08 35.08 3,200 3,500 -0.0
08/12/2021
35.38
 2,500 34.93 35.38 34.27 500 0 0.0
07/12/2021
34.93
 2,400 34.27 36.04 32.80 100 600 -0.0
06/12/2021
34.27
 9,800 34.49 36.11 33.90 4,500 0 0.2
03/12/2021
34.49
 4,300 35.89 35.89 34.49 0 0 0
02/12/2021
35.89
 700 36.26 36.26 35.16 200 0 0.0
01/12/2021
36.26
 9,200 36.85 36.85 35.08 8,100 700 0.4
30/11/2021
36.85
 91,700 36.11 36.85 34.79 84,500 100 4.1
29/11/2021
36.11
 15,400 34.79 36.85 34.20 10,900 0 0.5
26/11/2021
34.79
 33,200 36.78 36.78 34.49 21,700 6,200 0.7
25/11/2021
36.78
 3,800 37.22 37.22 35.01 300 0 0.0
24/11/2021
37.22
 64,300 35.38 37.81 34.05 53,400 11,300 2.0
23/11/2021
35.38
 17,900 34.38 35.38 34.42 7,200 100 0.3
22/11/2021
34.38
 23,600 33.57 35.89 33.61 15,400 500 0.7
19/11/2021
33.57
 58,900 33.76 33.90 33.53 47,800 6,700 1.9
18/11/2021
33.76
 29,100 34.01 34.49 33.76 17,600 7,100 0.5
17/11/2021
34.01
 35,400 33.90 34.01 33.76 12,400 600 0.5
16/11/2021
33.90
 15,500 34.01 34.09 33.87 6,000 2,000 0.2
15/11/2021
34.01
 56,500 33.61 34.20 33.76 4,700 500 0.2
12/11/2021
33.61
 27,000 33.79 33.90 33.53 16,500 18,700 -0.1
11/11/2021
33.79
 36,100 33.76 33.90 33.65 17,200 6,800 0.5
10/11/2021
33.76
 37,900 33.90 33.90 33.68 15,200 0 0.7
09/11/2021
33.90
 26,700 33.83 33.94 33.76 15,000 0 0.7
08/11/2021
33.83
 48,300 33.53 34.05 33.76 4,000 0 0.2
05/11/2021
33.53
 5,500 33.90 33.90 33.24 500 0 0.0
04/11/2021
33.90
 4,400 33.65 34.20 33.76 0 0 0
03/11/2021
33.65
 35,900 33.24 33.90 33.24 0 100 -0.0
02/11/2021
33.24
 13,400 33.24 33.24 33.02 1,800 400 0.1
01/11/2021
33.24
 24,600 33.39 33.53 33.17 10,600 3,500 0.3
29/10/2021
33.39
 25,200 33.76 33.76 33.17 500 0 0.0
28/10/2021
33.76
 3,500 33.61 33.76 33.53 200 0 0.0
27/10/2021
33.61
 22,600 33.68 33.68 33.31 800 1,500 -0.0
26/10/2021
33.68
 10,300 33.76 33.90 33.53 5,800 0 0.3
25/10/2021
33.76
 6,600 34.05 34.05 33.53 700 0 0.0
22/10/2021
34.05
 12,700 33.98 34.05 33.90 3,000 2,100 0.0
21/10/2021
33.98
 13,200 34.49 34.49 33.90 6,500 1,000 0.3
20/10/2021
34.49
 4,400 34.49 34.60 34.27 1,000 0 0.0
19/10/2021
34.49
 2,600 34.49 34.53 34.27 500 0 0.0
18/10/2021
34.49
 12,200 33.90 34.79 33.90 2,500 0 0.1
15/10/2021
33.90
 8,500 33.53 34.05 33.53 3,300 0 0.2
14/10/2021
33.53
 6,000 33.31 34.05 33.28 1,000 0 0.0
13/10/2021
33.31
 13,700 33.65 33.68 33.17 3,000 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |