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)
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
13/04/2022
36.19
 4,400 36.19 36.44 35.71 1,000 0 0.0
12/04/2022
36.19
 16,800 36.44 36.44 35.71 600 0 0.0
08/04/2022
36.44
 6,800 36.44 36.44 35.71 600 0 0.0
07/04/2022
36.44
 6,800 36.44 36.44 36.15 100 0 0.0
06/04/2022
36.44
 8,600 36.30 36.81 36.15 500 0 0.0
05/04/2022
36.30
 6,400 36.30 36.66 36.08 2,800 0 0.1
04/04/2022
36.30
 4,200 36.11 36.44 35.93 0 0 0
01/04/2022
36.11
 8,000 37.03 37.03 35.93 1,100 0 0.1
31/03/2022
37.03
 18,200 35.93 37.54 35.71 15,300 100 0.8
30/03/2022
35.93
 6,700 35.93 35.93 35.42 1,000 0 0.0
29/03/2022
35.93
 7,800 35.71 36.01 35.64 100 0 0.0
28/03/2022
35.71
 8,900 35.71 36.01 35.13 700 0 0.0
25/03/2022
35.71
 7,200 35.71 35.71 35.35 2,200 0 0.1
24/03/2022
35.71
 17,200 36.01 36.01 35.31 400 5,700 -0.3
23/03/2022
36.01
 4,400 35.57 36.08 35.24 1,300 0 0.1
22/03/2022
35.57
 6,100 36.04 36.04 35.49 200 3,000 -0.1
21/03/2022
36.04
 29,400 35.49 36.52 35.42 19,600 200 1.0
18/03/2022
35.49
 3,000 36.15 36.33 35.49 0 2,000 -0.1
17/03/2022
36.15
 2,300 36.08 36.37 35.71 1,000 1,000 -0
16/03/2022
36.08
 6,000 35.42 36.81 35.35 1,500 1,000 0.0
15/03/2022
35.42
 7,500 35.64 37.17 35.35 1,900 2,100 -0.0
14/03/2022
35.64
 4,300 36.08 36.08 35.13 300 2,000 -0.1
11/03/2022
36.08
 6,800 36.22 36.22 35.42 3,200 0 0.2
10/03/2022
36.22
 6,400 35.13 37.54 35.42 1,200 100 0.1
09/03/2022
35.13
 38,400 35.02 35.86 34.98 7,800 5,300 0.1
08/03/2022
35.02
 14,700 36.08 36.08 35.02 6,000 700 0.3
07/03/2022
36.08
 17,900 36.08 36.30 35.02 4,600 3,200 0.1
04/03/2022
36.08
 23,800 36.44 36.44 35.20 9,700 14,200 -0.2
03/03/2022
36.44
 21,200 36.59 36.66 35.71 11,900 3,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |