CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
36.59
 6,300 36.81 37.17 36.08 2,000 500 0.1
01/03/2022
36.81
 9,700 36.81 37.10 36.44 1,200 100 0.1
28/02/2022
36.81
 20,100 36.15 36.81 35.35 13,200 400 0.6
25/02/2022
36.15
 12,700 36.15 36.15 35.35 9,200 0 0.5
24/02/2022
36.15
 18,400 36.30 36.44 35.02 1,500 1,800 -0.0
23/02/2022
36.30
 18,800 36.30 36.81 36.22 2,400 0 0.1
22/02/2022
36.30
 17,800 36.15 36.66 35.71 5,300 200 0.3
21/02/2022
36.15
 33,800 35.71 36.37 35.28 16,200 1,800 0.7
18/02/2022
35.71
 25,600 35.28 35.71 35.06 1,600 1,600 0.0
17/02/2022
35.28
 6,800 35.02 35.35 34.47 800 400 0.0
16/02/2022
35.02
 112,900 35.20 35.35 34.62 100 105,700 -5.1
15/02/2022
35.20
 14,400 35.28 35.57 34.40 5,100 10,800 -0.3
14/02/2022
35.28
 11,700 34.62 35.28 34.47 300 8,500 -0.4
11/02/2022
34.62
 17,400 34.11 34.62 34.11 1,000 14,400 -0.6
10/02/2022
34.11
 17,900 35.42 35.71 33.89 800 6,400 -0.3
09/02/2022
35.42
 5,900 35.35 35.64 35.35 0 3,900 -0.2
08/02/2022
35.35
 25,600 35.13 35.71 35.20 500 19,000 -0.9
07/02/2022
35.13
 55,100 34.62 35.71 35.06 100 32,900 -1.6
28/01/2022
34.62
 17,200 34.55 34.62 34.26 10,100 16,100 -0.3
27/01/2022
34.55
 57,900 34.95 35.28 33.75 50,100 51,900 -0.1
26/01/2022
34.95
 1,400 34.77 35.28 34.95 600 800 0
25/01/2022
34.77
 1,800 34.91 34.91 34.07 100 1,500 -0.1
24/01/2022
34.91
 7,000 34.84 34.98 34.69 0 0 0
21/01/2022
34.84
 600 34.98 34.98 34.62 100 0 0.0
20/01/2022
34.98
 1,900 34.47 35.28 34.26 100 0 0.0
19/01/2022
34.47
 4,400 34.40 34.62 34.26 0 0 0
18/01/2022
34.40
 1,500 34.26 34.40 34.04 100 0 0.0
17/01/2022
34.26
 4,400 34.62 34.62 34.26 0 0 0
14/01/2022
34.62
 2,200 35.28 35.28 34.62 100 0 0.0
13/01/2022
35.28
 1,300 34.26 35.35 33.89 300 0 0.0
12/01/2022
34.26
 4,200 35.35 35.35 33.89 500 100 0.0
11/01/2022
35.35
 8,900 35.35 35.57 34.62 1,400 1,100 0.0
10/01/2022
35.35
 500 34.84 35.49 34.84 400 0 0

Chính sách bảo mật | Điều khoản sử dụng |