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)
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
08/06/2022
33.38
 9,900 33.67 34.47 33.24 1,400 600 0.0
07/06/2022
33.67
 5,800 33.89 33.89 33.09 0 0 0.0
06/06/2022
33.89
 1,800 33.89 34.11 33.67 0 0 0
03/06/2022
33.89
 100 34.18 34.18 33.89 0 0 0.0
02/06/2022
34.18
 6,700 34.22 34.22 33.53 100 0 0.0
01/06/2022
34.22
 2,400 34.26 34.26 33.53 900 0 0.0
31/05/2022
34.26
 7,700 34.84 34.84 34.11 400 0 0.0
30/05/2022
34.84
 3,900 34.69 34.91 34.37 3,300 0 0.2
27/05/2022
34.69
 7,100 34.11 34.69 33.53 1,300 0 0.1
26/05/2022
34.11
 7,600 34.26 34.26 33.60 100 0 0.0
25/05/2022
34.26
 15,300 33.34 34.91 32.73 5,300 0 0.2
24/05/2022
33.34
 9,200 33.45 33.45 32.80 0 0 0.0
23/05/2022
33.45
 1,700 33.60 33.82 33.38 0 0 0.0
20/05/2022
33.60
 1,000 33.53 33.67 33.02 200 0 0.0
19/05/2022
33.53
 5,300 33.53 33.53 33.02 200 0 0.0
18/05/2022
33.53
 2,900 33.45 34.91 32.91 0 0 0.0
17/05/2022
33.45
 1,400 33.16 33.89 32.87 300 0 0.0
16/05/2022
33.16
 1,800 33.16 34.07 33.16 0 0 0.1
13/05/2022
33.16
 9,600 32.87 33.16 32.51 1,300 0 0.1
12/05/2022
32.87
 8,000 33.09 34.18 32.87 0 0 0
11/05/2022
33.09
 6,600 32.98 34.40 32.98 0 0 0
10/05/2022
32.98
 9,300 32.87 33.24 32.87 0 4,700 -0.2
09/05/2022
32.87
 12,600 34.11 34.11 32.87 100 0 0.0
06/05/2022
34.11
 5,700 34.33 34.58 34.11 900 800 0.0
05/05/2022
34.33
 4,200 34.62 34.84 34.26 300 0 0.0
04/05/2022
34.62
 6,900 34.91 34.91 34.26 0 1,300 -0.1
29/04/2022
34.91
 32,400 34.18 34.91 33.96 11,400 3,100 0.4
28/04/2022
34.18
 5,900 34.18 34.18 33.89 0 0 0
27/04/2022
34.18
 5,300 34.11 34.18 33.96 0 200 -0.0
26/04/2022
34.11
 16,500 34.73 34.73 33.60 0 200 -0.0
25/04/2022
34.73
 15,900 35.28 35.28 33.16 2,200 1,100 0.1
22/04/2022
35.28
 7,100 35.35 35.35 34.26 300 0 0.0
21/04/2022
35.35
 7,600 35.35 35.35 34.40 400 0 0.0
20/04/2022
35.35
 32,900 35.86 35.93 34.98 500 6,700 -0.3
19/04/2022
35.86
 11,100 36.30 36.44 35.71 100 1,900 -0.1
18/04/2022
36.30
 4,300 36.37 36.37 35.71 0 1,700 -0.1
15/04/2022
36.37
 8,200 36.22 36.37 35.64 300 0 0.0
14/04/2022
36.22
 2,500 36.19 36.37 35.71 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |