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)
02/12/2021
37.90
 700 38.29 38.29 37.12 200 0 0.0
01/12/2021
38.29
 9,200 38.91 38.91 37.04 8,100 700 0.4
30/11/2021
38.91
 91,700 38.13 38.91 36.73 84,500 100 4.1
29/11/2021
38.13
 15,400 36.73 38.91 36.11 10,900 0 0.5
26/11/2021
36.73
 33,200 38.83 38.83 36.42 21,700 6,200 0.7
25/11/2021
38.83
 3,800 39.30 39.30 36.96 300 0 0.0
24/11/2021
39.30
 64,300 37.35 39.92 35.95 53,400 11,300 2.0
23/11/2021
37.35
 17,900 36.30 37.35 36.34 7,200 100 0.3
22/11/2021
36.30
 23,600 35.44 37.90 35.48 15,400 500 0.7
19/11/2021
35.44
 58,900 35.64 35.80 35.41 47,800 6,700 1.9
18/11/2021
35.64
 29,100 35.91 36.42 35.64 17,600 7,100 0.5
17/11/2021
35.91
 35,400 35.80 35.91 35.64 12,400 600 0.5
16/11/2021
35.80
 15,500 35.91 35.99 35.76 6,000 2,000 0.2
15/11/2021
35.91
 56,500 35.48 36.11 35.64 4,700 500 0.2
12/11/2021
35.48
 27,000 35.68 35.80 35.41 16,500 18,700 -0.1
11/11/2021
35.68
 36,100 35.64 35.80 35.52 17,200 6,800 0.5
10/11/2021
35.64
 37,900 35.80 35.80 35.56 15,200 0 0.7
09/11/2021
35.80
 26,700 35.72 35.83 35.64 15,000 0 0.7
08/11/2021
35.72
 48,300 35.41 35.95 35.64 4,000 0 0.2
05/11/2021
35.41
 5,500 35.80 35.80 35.09 500 0 0.0
04/11/2021
35.80
 4,400 35.52 36.11 35.64 0 0 0
03/11/2021
35.52
 35,900 35.09 35.80 35.09 0 100 -0.0
02/11/2021
35.09
 13,400 35.09 35.09 34.86 1,800 400 0.1
01/11/2021
35.09
 24,600 35.25 35.41 35.02 10,600 3,500 0.3
29/10/2021
35.25
 25,200 35.64 35.64 35.02 500 0 0.0
28/10/2021
35.64
 3,500 35.48 35.64 35.41 200 0 0.0
27/10/2021
35.48
 22,600 35.56 35.56 35.17 800 1,500 -0.0
26/10/2021
35.56
 10,300 35.64 35.80 35.41 5,800 0 0.3
25/10/2021
35.64
 6,600 35.95 35.95 35.41 700 0 0.0
22/10/2021
35.95
 12,700 35.87 35.95 35.80 3,000 2,100 0.0
21/10/2021
35.87
 13,200 36.42 36.42 35.80 6,500 1,000 0.3
20/10/2021
36.42
 4,400 36.42 36.53 36.18 1,000 0 0.0
19/10/2021
36.42
 2,600 36.42 36.46 36.18 500 0 0.0
18/10/2021
36.42
 12,200 35.80 36.73 35.80 2,500 0 0.1
15/10/2021
35.80
 8,500 35.41 35.95 35.41 3,300 0 0.2
14/10/2021
35.41
 6,000 35.17 35.95 35.13 1,000 0 0.0
13/10/2021
35.17
 13,700 35.52 35.56 35.02 3,000 100 0.1
12/10/2021
35.52
 14,000 36.57 36.57 35.17 2,700 0 0.1
11/10/2021
36.57
 29,100 34.24 36.57 34.16 0 0 0
08/10/2021
34.24
 7,800 34.24 34.24 33.85 0 0 0
07/10/2021
34.24
 17,400 34.12 34.47 34.24 8,600 0 0.4
06/10/2021
34.12
 6,500 33.93 34.12 33.93 0 300 -0.0
05/10/2021
33.93
 17,800 33.73 34.24 33.77 1,000 0 0.0
04/10/2021
33.73
 32,300 34.08 34.39 33.66 0 0 0
01/10/2021
34.08
 14,700 34.24 34.39 34.08 0 0 0
30/09/2021
34.24
 13,300 34.55 34.63 34.24 400 0 0.0
29/09/2021
34.55
 21,500 34.24 34.55 33.89 0 0 0
28/09/2021
34.24
 16,400 34.24 34.24 33.89 0 0 0
27/09/2021
34.24
 25,800 34.71 34.71 34.24 100 0 0.0
24/09/2021
34.71
 9,400 34.98 34.98 34.24 0 0 0
23/09/2021
34.98
 9,700 34.98 34.98 34.47 0 0 0
22/09/2021
34.98
 27,700 34.90 34.98 34.63 6,900 0 0.3
21/09/2021
34.90
 27,300 34.94 34.98 34.24 0 300 -0.0
20/09/2021
34.94
 62,100 34.55 35.33 34.71 30,500 0 1.4
17/09/2021
34.55
 118,300 33.93 34.63 33.93 81,200 110,401 -1.3
16/09/2021
33.93
 191,200 34.04 34.47 33.89 134,900 140,900 -0.3
15/09/2021
34.04
 28,100 33.85 34.08 33.54 3,500 18,000 -0.6
14/09/2021
33.85
 42,800 34.24 34.28 33.85 5,100 17,000 -0.5
13/09/2021
34.24
 150,900 33.38 34.39 33.38 2,200 106,500 -4.5
10/09/2021
33.38
 51,200 33.31 33.42 33.27 0 40,900 -1.8
09/09/2021
33.31
 32,200 32.72 33.46 32.68 5,000 16,200 -0.5
08/09/2021
32.72
 4,600 32.72 32.72 32.64 0 0 0
07/09/2021
32.72
 18,000 32.68 33.07 32.33 0 0 0
06/09/2021
32.68
 9,600 32.29 32.68 32.10 0 0 0
01/09/2021
32.29
 7,100 32.29 32.29 31.98 1,500 500 0.0
31/08/2021
32.29
 16,700 31.83 32.29 31.90 0 0 0
30/08/2021
31.83
 9,200 31.90 32.29 31.83 0 0 0
27/08/2021
31.90
 6,800 31.90 31.94 31.83 0 0 0
26/08/2021
31.90
 5,100 31.90 31.98 31.83 0 0 0
25/08/2021
31.90
 6,100 31.90 31.90 31.75 0 400 -0.0
24/08/2021
31.90
 3,700 31.90 31.90 31.55 100 0 0.0
23/08/2021
31.90
 17,400 31.98 31.98 31.75 0 0 0
20/08/2021
31.98
 17,300 32.68 32.68 31.98 0 0 0
19/08/2021
32.68
 8,000 32.53 32.68 32.57 0 0 0
18/08/2021
32.53
 2,400 32.68 32.72 32.53 500 0 0.0
17/08/2021
32.68
 6,200 32.68 32.68 32.33 0 0 0
16/08/2021
32.68
 13,000 32.60 32.68 32.29 0 0 0
13/08/2021
32.60
 9,800 32.80 32.80 32.45 0 0 0
12/08/2021
32.80
 9,200 32.99 32.99 32.76 400 0 0.0
11/08/2021
32.99
 3,900 32.80 33.15 32.84 100 1,000 -0.0
10/08/2021
32.80
 13,600 32.80 33.46 32.80 1,300 0 0.1
09/08/2021
32.80
 18,600 32.53 32.92 32.29 900 100 0.0
06/08/2021
32.53
 8,600 32.29 32.53 32.22 1,100 1,000 0.0
05/08/2021
32.29
 4,400 32.29 32.33 32.29 1,000 0 0.0
04/08/2021
32.29
 5,100 32.53 32.53 32.29 1,300 0 0.1
03/08/2021
32.53
 16,700 32.37 32.53 31.98 0 2,600 -0.1
02/08/2021
32.37
 9,700 32.06 32.37 32.14 0 0 0
30/07/2021
32.06
 9,900 31.90 32.29 31.75 0 6,800 -0.3
29/07/2021
31.90
 6,100 31.90 31.90 31.52 0 500 -0.0
28/07/2021
31.90
 4,900 31.90 31.90 31.83 0 0 0
27/07/2021
31.90
 2,400 31.83 31.90 31.83 0 0 0
26/07/2021
31.83
 9,700 31.83 31.83 31.59 800 0 0.0
23/07/2021
31.83
 9,100 31.67 31.90 31.75 600 0 0.0
22/07/2021
31.67
 6,700 31.36 31.90 31.32 0 0 0
21/07/2021
31.36
 3,300 31.36 31.79 31.20 0 1,000 -0.0
20/07/2021
31.36
 13,200 31.83 31.83 31.13 1,400 0 0.1
19/07/2021
31.83
 5,100 31.36 31.90 31.13 0 0 0
16/07/2021
31.36
 8,800 31.52 31.52 30.74 1,500 5,500 -0.2
15/07/2021
31.52
 17,000 31.44 32.45 31.44 1,200 0 0.0
14/07/2021
31.44
 8,500 31.44 31.90 31.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |