CTCP Công viên nước Đầm Sen (dsn)

41.50
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
(2025-12-29) 		-0.88 -2.09% 212,700 -22,200 -1.0
41.45
43
41.50
2 tháng
(2025-12-01) 		-0.13 -0.30% 336,600 -39,200 -1.7
41.11
43
41.50
3 tháng
(2025-10-30) 		-0.65 -1.54% 467,700 -48,300 -2.1
40.73
43
41.50
6 tháng
(2025-08-01) 		-1.22 -2.85% 975,800 -25,800 -1.1
40.73
43.33
41.50
12 tháng
(2025-02-03) 		-6.71 -13.92% 2,563,200 -79,929 -3.5
40.73
48.48
41.50
24 tháng
(2024-02-15) 		-5.41 -11.54% 5,358,600 -348,119 -18.3
40.73
51.33
41.50
36 tháng
(2023-02-13) 		0.16 0.38% 10,200,300 -953,524 -51.3
40.73
51.33
41.50
60 tháng
(2021-02-23) 		6.19 17.53% 17,064,300 -621,360 -33.1
29.70
51.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
34.79
 33,200 36.78 36.78 34.49 21,700 6,200 0.7
25/11/2021
36.78
 3,800 37.22 37.22 35.01 300 0 0.0
24/11/2021
37.22
 64,300 35.38 37.81 34.05 53,400 11,300 2.0
23/11/2021
35.38
 17,900 34.38 35.38 34.42 7,200 100 0.3
22/11/2021
34.38
 23,600 33.57 35.89 33.61 15,400 500 0.7
19/11/2021
33.57
 58,900 33.76 33.90 33.53 47,800 6,700 1.9
18/11/2021
33.76
 29,100 34.01 34.49 33.76 17,600 7,100 0.5
17/11/2021
34.01
 35,400 33.90 34.01 33.76 12,400 600 0.5
16/11/2021
33.90
 15,500 34.01 34.09 33.87 6,000 2,000 0.2
15/11/2021
34.01
 56,500 33.61 34.20 33.76 4,700 500 0.2
12/11/2021
33.61
 27,000 33.79 33.90 33.53 16,500 18,700 -0.1
11/11/2021
33.79
 36,100 33.76 33.90 33.65 17,200 6,800 0.5
10/11/2021
33.76
 37,900 33.90 33.90 33.68 15,200 0 0.7
09/11/2021
33.90
 26,700 33.83 33.94 33.76 15,000 0 0.7
08/11/2021
33.83
 48,300 33.53 34.05 33.76 4,000 0 0.2
05/11/2021
33.53
 5,500 33.90 33.90 33.24 500 0 0.0
04/11/2021
33.90
 4,400 33.65 34.20 33.76 0 0 0
03/11/2021
33.65
 35,900 33.24 33.90 33.24 0 100 -0.0
02/11/2021
33.24
 13,400 33.24 33.24 33.02 1,800 400 0.1
01/11/2021
33.24
 24,600 33.39 33.53 33.17 10,600 3,500 0.3
29/10/2021
33.39
 25,200 33.76 33.76 33.17 500 0 0.0
28/10/2021
33.76
 3,500 33.61 33.76 33.53 200 0 0.0
27/10/2021
33.61
 22,600 33.68 33.68 33.31 800 1,500 -0.0
26/10/2021
33.68
 10,300 33.76 33.90 33.53 5,800 0 0.3
25/10/2021
33.76
 6,600 34.05 34.05 33.53 700 0 0.0
22/10/2021
34.05
 12,700 33.98 34.05 33.90 3,000 2,100 0.0
21/10/2021
33.98
 13,200 34.49 34.49 33.90 6,500 1,000 0.3
20/10/2021
34.49
 4,400 34.49 34.60 34.27 1,000 0 0.0
19/10/2021
34.49
 2,600 34.49 34.53 34.27 500 0 0.0
18/10/2021
34.49
 12,200 33.90 34.79 33.90 2,500 0 0.1
15/10/2021
33.90
 8,500 33.53 34.05 33.53 3,300 0 0.2
14/10/2021
33.53
 6,000 33.31 34.05 33.28 1,000 0 0.0
13/10/2021
33.31
 13,700 33.65 33.68 33.17 3,000 100 0.1
12/10/2021
33.65
 14,000 34.64 34.64 33.31 2,700 0 0.1
11/10/2021
34.64
 29,100 32.43 34.64 32.36 0 0 0
08/10/2021
32.43
 7,800 32.43 32.43 32.06 0 0 0
07/10/2021
32.43
 17,400 32.32 32.65 32.43 8,600 0 0.4
06/10/2021
32.32
 6,500 32.13 32.32 32.13 0 300 -0.0
05/10/2021
32.13
 17,800 31.95 32.43 31.99 1,000 0 0.0
04/10/2021
31.95
 32,300 32.28 32.58 31.88 0 0 0
01/10/2021
32.28
 14,700 32.43 32.58 32.28 0 0 0
30/09/2021
32.43
 13,300 32.72 32.80 32.43 400 0 0.0
29/09/2021
32.72
 21,500 32.43 32.72 32.10 0 0 0
28/09/2021
32.43
 16,400 32.43 32.43 32.10 0 0 0
27/09/2021
32.43
 25,800 32.87 32.87 32.43 100 0 0.0
24/09/2021
32.87
 9,400 33.13 33.13 32.43 0 0 0
23/09/2021
33.13
 9,700 33.13 33.13 32.65 0 0 0
22/09/2021
33.13
 27,700 33.06 33.13 32.80 6,900 0 0.3
21/09/2021
33.06
 27,300 33.09 33.13 32.43 0 300 -0.0
20/09/2021
33.09
 62,100 32.72 33.46 32.87 30,500 0 1.4
17/09/2021
32.72
 118,300 32.13 32.80 32.13 81,200 110,401 -1.3
16/09/2021
32.13
 191,200 32.24 32.65 32.10 134,900 140,900 -0.3
15/09/2021
32.24
 28,100 32.06 32.28 31.77 3,500 18,000 -0.6
14/09/2021
32.06
 42,800 32.43 32.47 32.06 5,100 17,000 -0.5
13/09/2021
32.43
 150,900 31.62 32.58 31.62 2,200 106,500 -4.5
10/09/2021
31.62
 51,200 31.54 31.66 31.51 0 40,900 -1.8
09/09/2021
31.54
 32,200 30.99 31.69 30.95 5,000 16,200 -0.5
08/09/2021
30.99
 4,600 30.99 30.99 30.92 0 0 0
07/09/2021
30.99
 18,000 30.95 31.32 30.62 0 0 0
06/09/2021
30.95
 9,600 30.59 30.95 30.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |