CTCP Công viên nước Đầm Sen (dsn)

36.70
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
34.84
 6,100 34.98 34.98 33.53 100 100 -0
06/01/2022
34.98
 11,800 36.33 36.33 34.77 1,400 0 0.1
05/01/2022
36.33
 1,300 36.37 36.37 35.35 200 0 0.0
04/01/2022
36.37
 3,100 37.03 37.03 35.17 200 1,500 -0.1
31/12/2021
37.03
 7,500 37.75 37.75 35.75 3,800 0 0.2
30/12/2021
37.75
 17,700 36.37 37.90 34.77 15,700 0 0.8
29/12/2021
36.37
 9,800 35.35 37.46 35.02 9,100 0 0.4
28/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2021
35.35
 2,600 34.33 35.35 34.18 2,400 0 0.1
27/12/2021
34.33
 16,800 34.33 34.33 33.06 0 2,800 -0.1
24/12/2021
34.33
 4,700 33.55 34.33 32.85 0 0 0
23/12/2021
33.55
 6,600 33.69 33.69 31.79 3,000 5,800 -0.1
22/12/2021
33.69
 4,000 33.91 34.01 33.62 0 0 0
21/12/2021
33.91
 3,500 33.76 33.91 33.34 1,500 0 0.1
20/12/2021
33.76
 7,200 33.76 33.80 33.20 600 0 0.0
17/12/2021
33.76
 600 33.55 33.76 33.20 0 0 0
16/12/2021
33.55
 3,900 33.87 33.91 33.20 2,100 0 0.1
15/12/2021
33.87
 4,500 33.91 33.91 33.20 2,100 500 0.1
14/12/2021
33.91
 14,300 34.26 34.40 33.55 12,400 100 0.6
13/12/2021
34.26
 6,500 34.40 34.40 33.13 3,600 1,000 0.1
10/12/2021
34.40
 1,100 34.51 34.51 32.92 100 500 -0.0
09/12/2021
34.51
 6,300 33.91 34.58 33.62 3,200 3,500 -0.0
08/12/2021
33.91
 2,500 33.48 33.91 32.85 500 0 0.0
07/12/2021
33.48
 2,400 32.85 34.54 31.43 100 600 -0.0
06/12/2021
32.85
 9,800 33.06 34.61 32.49 4,500 0 0.2
03/12/2021
33.06
 4,300 34.40 34.40 33.06 0 0 0
02/12/2021
34.40
 700 34.75 34.75 33.69 200 0 0.0
01/12/2021
34.75
 9,200 35.32 35.32 33.62 8,100 700 0.4
30/11/2021
35.32
 91,700 34.61 35.32 33.34 84,500 100 4.1
29/11/2021
34.61
 15,400 33.34 35.32 32.77 10,900 0 0.5
26/11/2021
33.34
 33,200 35.25 35.25 33.06 21,700 6,200 0.7
25/11/2021
35.25
 3,800 35.67 35.67 33.55 300 0 0.0
24/11/2021
35.67
 64,300 33.91 36.24 32.63 53,400 11,300 2.0
23/11/2021
33.91
 17,900 32.95 33.91 32.99 7,200 100 0.3
22/11/2021
32.95
 23,600 32.17 34.40 32.21 15,400 500 0.7
19/11/2021
32.17
 58,900 32.35 32.49 32.14 47,800 6,700 1.9
18/11/2021
32.35
 29,100 32.60 33.06 32.35 17,600 7,100 0.5
17/11/2021
32.60
 35,400 32.49 32.60 32.35 12,400 600 0.5
16/11/2021
32.49
 15,500 32.60 32.67 32.46 6,000 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |