CTCP Công viên nước Đầm Sen (dsn)

37
0.25
(0.68%)
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
(2026-06-29) 		-0.40 -1.08% 71,500 -4,400 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.85 -2.26% 159,800 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.34 -0.92% 259,800 -9,000 0
34.55
37.90
37
6 tháng
(2026-01-30) 		-3.41 -8.48% 701,300 -21,300 -0.4
34.55
40.16
37
12 tháng
(2025-08-04) 		-4.10 -10.03% 1,676,600 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-08) 		-9.16 -19.95% 4,238,400 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-14) 		-6 -14.04% 8,311,300 -405,919 -20.6
34.55
49.19
37
60 tháng
(2021-08-24) 		7.79 26.90% 16,051,700 -667,960 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2021
32.60
 56,500 32.21 32.77 32.35 4,700 500 0.2
12/11/2021
32.21
 27,000 32.39 32.49 32.14 16,500 18,700 -0.1
11/11/2021
32.39
 36,100 32.35 32.49 32.25 17,200 6,800 0.5
10/11/2021
32.35
 37,900 32.49 32.49 32.28 15,200 0 0.7
09/11/2021
32.49
 26,700 32.42 32.53 32.35 15,000 0 0.7
08/11/2021
32.42
 48,300 32.14 32.63 32.35 4,000 0 0.2
05/11/2021
32.14
 5,500 32.49 32.49 31.86 500 0 0.0
04/11/2021
32.49
 4,400 32.25 32.77 32.35 0 0 0
03/11/2021
32.25
 35,900 31.86 32.49 31.86 0 100 -0.0
02/11/2021
31.86
 13,400 31.86 31.86 31.64 1,800 400 0.1
01/11/2021
31.86
 24,600 32.00 32.14 31.79 10,600 3,500 0.3
29/10/2021
32.00
 25,200 32.35 32.35 31.79 500 0 0.0
28/10/2021
32.35
 3,500 32.21 32.35 32.14 200 0 0.0
27/10/2021
32.21
 22,600 32.28 32.28 31.93 800 1,500 -0.0
26/10/2021
32.28
 10,300 32.35 32.49 32.14 5,800 0 0.3
25/10/2021
32.35
 6,600 32.63 32.63 32.14 700 0 0.0
22/10/2021
32.63
 12,700 32.56 32.63 32.49 3,000 2,100 0.0
21/10/2021
32.56
 13,200 33.06 33.06 32.49 6,500 1,000 0.3
20/10/2021
33.06
 4,400 33.06 33.16 32.85 1,000 0 0.0
19/10/2021
33.06
 2,600 33.06 33.09 32.85 500 0 0.0
18/10/2021
33.06
 12,200 32.49 33.34 32.49 2,500 0 0.1
15/10/2021
32.49
 8,500 32.14 32.63 32.14 3,300 0 0.2
14/10/2021
32.14
 6,000 31.93 32.63 31.89 1,000 0 0.0
13/10/2021
31.93
 13,700 32.25 32.28 31.79 3,000 100 0.1
12/10/2021
32.25
 14,000 33.20 33.20 31.93 2,700 0 0.1
11/10/2021
33.20
 29,100 31.08 33.20 31.01 0 0 0
08/10/2021
31.08
 7,800 31.08 31.08 30.73 0 0 0
07/10/2021
31.08
 17,400 30.97 31.29 31.08 8,600 0 0.4
06/10/2021
30.97
 6,500 30.80 30.97 30.80 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |