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)
01/09/2021
30.59
 7,100 30.59 30.59 30.29 1,500 500 0.0
31/08/2021
30.59
 16,700 30.14 30.59 30.22 0 0 0
30/08/2021
30.14
 9,200 30.22 30.59 30.14 0 0 0
27/08/2021
30.22
 6,800 30.22 30.25 30.14 0 0 0
26/08/2021
30.22
 5,100 30.22 30.29 30.14 0 0 0
25/08/2021
30.22
 6,100 30.22 30.22 30.07 0 400 -0.0
24/08/2021
30.22
 3,700 30.22 30.22 29.89 100 0 0.0
23/08/2021
30.22
 17,400 30.29 30.29 30.07 0 0 0
20/08/2021
30.29
 17,300 30.95 30.95 30.29 0 0 0
19/08/2021
30.95
 8,000 30.81 30.95 30.84 0 0 0
18/08/2021
30.81
 2,400 30.95 30.99 30.81 500 0 0.0
17/08/2021
30.95
 6,200 30.95 30.95 30.62 0 0 0
16/08/2021
30.95
 13,000 30.88 30.95 30.59 0 0 0
13/08/2021
30.88
 9,800 31.07 31.07 30.73 0 0 0
12/08/2021
31.07
 9,200 31.25 31.25 31.03 400 0 0.0
11/08/2021
31.25
 3,900 31.07 31.40 31.10 100 1,000 -0.0
10/08/2021
31.07
 13,600 31.07 31.69 31.07 1,300 0 0.1
09/08/2021
31.07
 18,600 30.81 31.18 30.59 900 100 0.0
06/08/2021
30.81
 8,600 30.59 30.81 30.51 1,100 1,000 0.0
05/08/2021
30.59
 4,400 30.59 30.62 30.59 1,000 0 0.0
04/08/2021
30.59
 5,100 30.81 30.81 30.59 1,300 0 0.1
03/08/2021
30.81
 16,700 30.66 30.81 30.29 0 2,600 -0.1
02/08/2021
30.66
 9,700 30.37 30.66 30.44 0 0 0
30/07/2021
30.37
 9,900 30.22 30.59 30.07 0 6,800 -0.3
29/07/2021
30.22
 6,100 30.22 30.22 29.85 0 500 -0.0
28/07/2021
30.22
 4,900 30.22 30.22 30.14 0 0 0
27/07/2021
30.22
 2,400 30.14 30.22 30.14 0 0 0
26/07/2021
30.14
 9,700 30.14 30.14 29.92 800 0 0.0
23/07/2021
30.14
 9,100 30.00 30.22 30.07 600 0 0.0
22/07/2021
30.00
 6,700 29.70 30.22 29.67 0 0 0
21/07/2021
29.70
 3,300 29.70 30.11 29.55 0 1,000 -0.0
20/07/2021
29.70
 13,200 30.14 30.14 29.48 1,400 0 0.1
19/07/2021
30.14
 5,100 29.70 30.22 29.48 0 0 0
16/07/2021
29.70
 8,800 29.85 29.85 29.11 1,500 5,500 -0.2
15/07/2021
29.85
 17,000 29.78 30.73 29.78 1,200 0 0.0
14/07/2021
29.78
 8,500 29.78 30.22 29.63 0 0 0
13/07/2021
29.78
 18,800 30.59 30.59 29.78 0 0 0
12/07/2021
30.59
 22,900 30.70 30.70 29.55 3,000 300 0.1
09/07/2021
30.70
 16,000 30.95 31.03 30.59 100 0 0.0
08/07/2021
30.95
 5,000 30.95 30.95 30.73 0 0 0
07/07/2021
30.95
 3,300 31.03 31.03 30.73 500 0 0.0
06/07/2021
31.03
 13,100 30.92 31.66 30.92 200 0 0.0
05/07/2021
30.92
 7,800 30.95 31.69 30.84 0 0 0
02/07/2021
30.95
 22,100 30.81 31.10 30.73 200 0 0.0
01/07/2021
30.81
 13,300 30.81 30.95 30.66 300 200 0.0
30/06/2021
30.81
 9,400 30.95 30.95 30.73 0 500 -0.0
29/06/2021
30.95
 5,100 31.07 31.07 30.95 0 0 0
28/06/2021
31.07
 22,700 31.32 31.32 31.03 0 0 0
25/06/2021
31.32
 11,200 31.54 31.69 31.32 300 100 0.0
24/06/2021
31.54
 13,500 31.54 31.69 31.47 0 0 0
23/06/2021
31.54
 12,200 31.40 31.54 31.25 2,300 1,000 0.1
22/06/2021
31.40
 16,700 31.32 31.40 31.25 900 7,000 -0.3
21/06/2021
31.32
 28,400 30.77 31.69 30.77 0 18,000 -0.8
18/06/2021
30.77
 13,100 30.81 30.84 30.73 3,500 6,000 -0.1
17/06/2021
30.81
 20,700 30.73 30.81 30.66 100 9,900 -0.4
16/06/2021
30.73
 13,400 30.81 30.81 30.59 800 500 0.0
15/06/2021
30.81
 18,700 30.81 30.81 30.59 2,400 0 0.1
14/06/2021
30.81
 14,400 30.95 30.95 30.81 2,500 3,000 -0.0
11/06/2021
30.95
 12,800 30.66 30.95 30.73 0 0 0
10/06/2021
30.66
 13,300 30.59 30.81 29.85 6,200 0 0.3
09/06/2021
30.59
 20,100 30.66 30.81 30.59 1,500 0 0.1
08/06/2021
30.66
 27,600 30.70 30.81 30.44 3,600 0 0.2
07/06/2021
30.70
 19,400 30.29 30.81 30.29 0 0 0
04/06/2021
30.29
 26,600 29.85 30.59 29.85 700 0 0.0
03/06/2021
29.85
 61,300 29.85 30.81 29.78 3,900 0 0.2
02/06/2021
29.85
 10,700 30.00 30.22 29.85 0 0 0
01/06/2021
30.00
 2,400 29.92 30.22 29.89 1,200 0 0.0
31/05/2021
29.92
 15,300 30.22 30.22 29.85 400 0 0.0
28/05/2021
30.22
 10,700 30.22 30.29 30.00 700 0 0.0
27/05/2021
30.22
 3,100 30.95 30.95 30.22 0 0 0
26/05/2021
30.95
 7,000 30.22 30.95 30.03 0 0 0
25/05/2021
30.22
 31,300 30.81 30.81 30.14 1,900 0 0.1
24/05/2021
30.81
 9,000 30.59 30.95 30.59 3,700 1,100 0.1
21/05/2021
30.59
 7,300 30.70 30.95 30.25 800 800 0.0
20/05/2021
30.70
 4,600 30.81 30.81 30.22 0 0 0
19/05/2021
30.81
 2,100 30.95 31.18 30.59 0 0 0
18/05/2021
30.95
 14,400 30.95 31.03 30.37 500 1,000 -0.0
17/05/2021
30.95
 14,400 31.32 31.69 30.95 0 500 -0.0
14/05/2021
31.32
 32,400 31.69 32.28 31.32 600 0 0.0
13/05/2021
31.69
 12,800 31.32 32.06 31.10 0 0 0
12/05/2021
31.32
 9,500 31.18 31.69 31.18 0 0 0
11/05/2021
31.18
 19,000 31.32 31.32 31.10 0 0 0
10/05/2021
31.32
 5,800 31.69 31.69 31.25 0 0 0
07/05/2021
31.69
 9,700 32.17 32.17 31.69 2,900 0 0.1
06/05/2021
32.17
 9,100 32.06 32.43 32.06 1,000 0 0.0
05/05/2021
32.06
 14,700 31.91 32.06 31.95 2,000 0 0.1
04/05/2021
31.91
 12,600 32.72 32.72 31.91 1,000 0 0.0
29/04/2021
32.72
 12,800 32.80 32.80 32.24 600 0 0.0
28/04/2021
32.80
 7,900 33.17 33.17 32.80 1,700 0 0.1
27/04/2021
33.17
 4,300 33.02 33.17 33.02 200 0 0.0
26/04/2021
33.02
 10,900 33.53 33.57 33.02 2,000 0 0.1
23/04/2021
33.53
 14,000 33.53 33.90 33.31 2,000 3,000 -0.0
22/04/2021
33.53
 23,100 34.64 34.64 33.53 0 10,100 -0.5
20/04/2021
34.64
 22,300 34.20 34.64 33.90 0 9,900 -0.5
19/04/2021
34.20
 9,200 34.20 34.27 33.90 800 0 0.0
16/04/2021
34.20
 7,400 34.35 34.60 33.98 3,300 0 0.2
15/04/2021
34.35
 8,100 34.35 34.60 34.27 0 1,100 -0.1
14/04/2021
34.35
 8,600 34.60 34.64 34.35 400 3,400 -0.1
13/04/2021
34.60
 23,700 34.68 34.71 34.57 3,000 5,400 -0.1
12/04/2021
34.68
 16,500 34.82 34.82 34.68 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |