CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2021
30.80
 17,800 30.62 31.08 30.66 1,000 0 0.0
04/10/2021
30.62
 32,300 30.94 31.22 30.55 0 0 0
01/10/2021
30.94
 14,700 31.08 31.22 30.94 0 0 0
30/09/2021
31.08
 13,300 31.36 31.43 31.08 400 0 0.0
29/09/2021
31.36
 21,500 31.08 31.36 30.76 0 0 0
28/09/2021
31.08
 16,400 31.08 31.08 30.76 0 0 0
27/09/2021
31.08
 25,800 31.50 31.50 31.08 100 0 0.0
24/09/2021
31.50
 9,400 31.75 31.75 31.08 0 0 0
23/09/2021
31.75
 9,700 31.75 31.75 31.29 0 0 0
22/09/2021
31.75
 27,700 31.68 31.75 31.43 6,900 0 0.3
21/09/2021
31.68
 27,300 31.72 31.75 31.08 0 300 -0.0
20/09/2021
31.72
 62,100 31.36 32.07 31.50 30,500 0 1.4
17/09/2021
31.36
 118,300 30.80 31.43 30.80 81,200 110,401 -1.3
16/09/2021
30.80
 191,200 30.90 31.29 30.76 134,900 140,900 -0.3
15/09/2021
30.90
 28,100 30.73 30.94 30.44 3,500 18,000 -0.6
14/09/2021
30.73
 42,800 31.08 31.11 30.73 5,100 17,000 -0.5
13/09/2021
31.08
 150,900 30.30 31.22 30.30 2,200 106,500 -4.5
10/09/2021
30.30
 51,200 30.23 30.34 30.20 0 40,900 -1.8
09/09/2021
30.23
 32,200 29.70 30.37 29.67 5,000 16,200 -0.5
08/09/2021
29.70
 4,600 29.70 29.70 29.63 0 0 0
07/09/2021
29.70
 18,000 29.67 30.02 29.35 0 0 0
06/09/2021
29.67
 9,600 29.31 29.67 29.14 0 0 0
01/09/2021
29.31
 7,100 29.31 29.31 29.03 1,500 500 0.0
31/08/2021
29.31
 16,700 28.89 29.31 28.96 0 0 0
30/08/2021
28.89
 9,200 28.96 29.31 28.89 0 0 0
27/08/2021
28.96
 6,800 28.96 29.00 28.89 0 0 0
26/08/2021
28.96
 5,100 28.96 29.03 28.89 0 0 0
25/08/2021
28.96
 6,100 28.96 28.96 28.82 0 400 -0.0
24/08/2021
28.96
 3,700 28.96 28.96 28.64 100 0 0.0
23/08/2021
28.96
 17,400 29.03 29.03 28.82 0 0 0
20/08/2021
29.03
 17,300 29.67 29.67 29.03 0 0 0
19/08/2021
29.67
 8,000 29.53 29.67 29.56 0 0 0
18/08/2021
29.53
 2,400 29.67 29.70 29.53 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |