CTCP Công viên nước Đầm Sen (dsn)

38.25
-0.30
(-0.78%)
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
(2026-03-30) 		0.65 1.72% 116,000 -3,200 0.0
37.90
39
38.25
2 tháng
(2026-03-02) 		-2.55 -6.20% 322,500 -8,600 -0.2
37.80
41.10
38.25
3 tháng
(2026-01-29) 		-3.40 -8.10% 454,600 -12,500 -0.4
37.80
41.95
38.25
6 tháng
(2025-10-31) 		-3.31 -7.92% 927,100 -60,500 -2.5
37.80
43
38.25
12 tháng
(2025-05-05) 		-4.26 -9.95% 2,023,400 -58,730 -2.2
37.80
44.52
38.25
24 tháng
(2024-05-09) 		-10.49 -21.40% 4,792,900 -279,719 -14.2
37.80
51.33
38.25
36 tháng
(2023-05-15) 		-8.51 -18.09% 9,997,600 -1,000,119 -52.9
37.80
51.33
38.25
60 tháng
(2021-05-25) 		8.33 27.57% 16,643,100 -674,860 -35.5
29.70
51.33
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
35.59
 16,500 36.24 36.24 35.06 0 200 -0.0
25/04/2022
36.24
 15,900 36.81 36.81 34.60 2,200 1,100 0.1
22/04/2022
36.81
 7,100 36.88 36.88 35.74 300 0 0.0
21/04/2022
36.88
 7,600 36.88 36.88 35.90 400 0 0.0
20/04/2022
36.88
 32,900 37.42 37.49 36.50 500 6,700 -0.3
19/04/2022
37.42
 11,100 37.87 38.02 37.26 100 1,900 -0.1
18/04/2022
37.87
 4,300 37.95 37.95 37.26 0 1,700 -0.1
15/04/2022
37.95
 8,200 37.80 37.95 37.19 300 0 0.0
14/04/2022
37.80
 2,500 37.76 37.95 37.26 100 0 0.0
13/04/2022
37.76
 4,400 37.76 38.02 37.26 1,000 0 0.0
12/04/2022
37.76
 16,800 38.02 38.02 37.26 600 0 0.0
08/04/2022
38.02
 6,800 38.02 38.02 37.26 600 0 0.0
07/04/2022
38.02
 6,800 38.02 38.02 37.72 100 0 0.0
06/04/2022
38.02
 8,600 37.87 38.41 37.72 500 0 0.0
05/04/2022
37.87
 6,400 37.87 38.25 37.64 2,800 0 0.1
04/04/2022
37.87
 4,200 37.68 38.02 37.49 0 0 0
01/04/2022
37.68
 8,000 38.63 38.63 37.49 1,100 0 0.1
31/03/2022
38.63
 18,200 37.49 39.17 37.26 15,300 100 0.8
30/03/2022
37.49
 6,700 37.49 37.49 36.96 1,000 0 0.0
29/03/2022
37.49
 7,800 37.26 37.57 37.19 100 0 0.0
28/03/2022
37.26
 8,900 37.26 37.57 36.66 700 0 0.0
25/03/2022
37.26
 7,200 37.26 37.26 36.88 2,200 0 0.1
24/03/2022
37.26
 17,200 37.57 37.57 36.85 400 5,700 -0.3
23/03/2022
37.57
 4,400 37.11 37.64 36.77 1,300 0 0.1
22/03/2022
37.11
 6,100 37.61 37.61 37.04 200 3,000 -0.1
21/03/2022
37.61
 29,400 37.04 38.10 36.96 19,600 200 1.0
18/03/2022
37.04
 3,000 37.72 37.91 37.04 0 2,000 -0.1
17/03/2022
37.72
 2,300 37.64 37.95 37.26 1,000 1,000 -0
16/03/2022
37.64
 6,000 36.96 38.41 36.88 1,500 1,000 0.0
15/03/2022
36.96
 7,500 37.19 38.79 36.88 1,900 2,100 -0.0
14/03/2022
37.19
 4,300 37.64 37.64 36.66 300 2,000 -0.1
11/03/2022
37.64
 6,800 37.80 37.80 36.96 3,200 0 0.2
10/03/2022
37.80
 6,400 36.66 39.17 36.96 1,200 100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |