CTCP Công viên nước Đầm Sen (dsn)

43.90
-0.20
(-0.45%)
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
(2025-11-05) 		0.20 0.46% 119,400 -10,800 -0.5
43
44.10
43.90
2 tháng
(2025-10-06) 		-0.80 -1.78% 239,600 -11,600 -0.5
43
45
43.90
3 tháng
(2025-09-08) 		-0.70 -1.56% 386,600 5,600 0.3
43
45
43.90
6 tháng
(2025-06-09) 		-2.50 -5.36% 1,049,400 -3,700 -0.1
43
46.75
43.90
12 tháng
(2024-12-10) 		-7.12 -13.91% 2,620,700 -64,119 -3.0
43
53.32
43.90
24 tháng
(2023-12-18) 		-4.29 -8.87% 5,635,900 -373,419 -20.0
43
54.19
43.90
36 tháng
(2022-12-21) 		2.11 5.01% 10,145,400 -904,971 -49.0
41.66
54.19
43.90
60 tháng
(2020-12-31) 		8.59 24.20% 17,267,960 -570,170 -30.9
31.36
54.19
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
31.44
 18,800 32.29 32.29 31.44 0 0 0
12/07/2021
32.29
 22,900 32.41 32.41 31.20 3,000 300 0.1
09/07/2021
32.41
 16,000 32.68 32.76 32.29 100 0 0.0
08/07/2021
32.68
 5,000 32.68 32.68 32.45 0 0 0
07/07/2021
32.68
 3,300 32.76 32.76 32.45 500 0 0.0
06/07/2021
32.76
 13,100 32.64 33.42 32.64 200 0 0.0
05/07/2021
32.64
 7,800 32.68 33.46 32.57 0 0 0
02/07/2021
32.68
 22,100 32.53 32.84 32.45 200 0 0.0
01/07/2021
32.53
 13,300 32.53 32.68 32.37 300 200 0.0
30/06/2021
32.53
 9,400 32.68 32.68 32.45 0 500 -0.0
29/06/2021
32.68
 5,100 32.80 32.80 32.68 0 0 0
28/06/2021
32.80
 22,700 33.07 33.07 32.76 0 0 0
25/06/2021
33.07
 11,200 33.31 33.46 33.07 300 100 0.0
24/06/2021
33.31
 13,500 33.31 33.46 33.23 0 0 0
23/06/2021
33.31
 12,200 33.15 33.31 32.99 2,300 1,000 0.1
22/06/2021
33.15
 16,700 33.07 33.15 32.99 900 7,000 -0.3
21/06/2021
33.07
 28,400 32.49 33.46 32.49 0 18,000 -0.8
18/06/2021
32.49
 13,100 32.53 32.57 32.45 3,500 6,000 -0.1
17/06/2021
32.53
 20,700 32.45 32.53 32.37 100 9,900 -0.4
16/06/2021
32.45
 13,400 32.53 32.53 32.29 800 500 0.0
15/06/2021
32.53
 18,700 32.53 32.53 32.29 2,400 0 0.1
14/06/2021
32.53
 14,400 32.68 32.68 32.53 2,500 3,000 -0.0
11/06/2021
32.68
 12,800 32.37 32.68 32.45 0 0 0
10/06/2021
32.37
 13,300 32.29 32.53 31.52 6,200 0 0.3
09/06/2021
32.29
 20,100 32.37 32.53 32.29 1,500 0 0.1
08/06/2021
32.37
 27,600 32.41 32.53 32.14 3,600 0 0.2
07/06/2021
32.41
 19,400 31.98 32.53 31.98 0 0 0
04/06/2021
31.98
 26,600 31.52 32.29 31.52 700 0 0.0
03/06/2021
31.52
 61,300 31.52 32.53 31.44 3,900 0 0.2
02/06/2021
31.52
 10,700 31.67 31.90 31.52 0 0 0
01/06/2021
31.67
 2,400 31.59 31.90 31.55 1,200 0 0.0
31/05/2021
31.59
 15,300 31.90 31.90 31.52 400 0 0.0
28/05/2021
31.90
 10,700 31.90 31.98 31.67 700 0 0.0
27/05/2021
31.90
 3,100 32.68 32.68 31.90 0 0 0
26/05/2021
32.68
 7,000 31.90 32.68 31.71 0 0 0
25/05/2021
31.90
 31,300 32.53 32.53 31.83 1,900 0 0.1
24/05/2021
32.53
 9,000 32.29 32.68 32.29 3,700 1,100 0.1
21/05/2021
32.29
 7,300 32.41 32.68 31.94 800 800 0.0
20/05/2021
32.41
 4,600 32.53 32.53 31.90 0 0 0
19/05/2021
32.53
 2,100 32.68 32.92 32.29 0 0 0
18/05/2021
32.68
 14,400 32.68 32.76 32.06 500 1,000 -0.0
17/05/2021
32.68
 14,400 33.07 33.46 32.68 0 500 -0.0
14/05/2021
33.07
 32,400 33.46 34.08 33.07 600 0 0.0
13/05/2021
33.46
 12,800 33.07 33.85 32.84 0 0 0
12/05/2021
33.07
 9,500 32.92 33.46 32.92 0 0 0
11/05/2021
32.92
 19,000 33.07 33.07 32.84 0 0 0
10/05/2021
33.07
 5,800 33.46 33.46 32.99 0 0 0
07/05/2021
33.46
 9,700 33.97 33.97 33.46 2,900 0 0.1
06/05/2021
33.97
 9,100 33.85 34.24 33.85 1,000 0 0.0
05/05/2021
33.85
 14,700 33.69 33.85 33.73 2,000 0 0.1
04/05/2021
33.69
 12,600 34.55 34.55 33.69 1,000 0 0.0
29/04/2021
34.55
 12,800 34.63 34.63 34.04 600 0 0.0
28/04/2021
34.63
 7,900 35.02 35.02 34.63 1,700 0 0.1
27/04/2021
35.02
 4,300 34.86 35.02 34.86 200 0 0.0
26/04/2021
34.86
 10,900 35.41 35.44 34.86 2,000 0 0.1
23/04/2021
35.41
 14,000 35.41 35.80 35.17 2,000 3,000 -0.0
22/04/2021
35.41
 23,100 36.57 36.57 35.41 0 10,100 -0.5
20/04/2021
36.57
 22,300 36.11 36.57 35.80 0 9,900 -0.5
19/04/2021
36.11
 9,200 36.11 36.18 35.80 800 0 0.0
16/04/2021
36.11
 7,400 36.26 36.53 35.87 3,300 0 0.2
15/04/2021
36.26
 8,100 36.26 36.53 36.18 0 1,100 -0.1
14/04/2021
36.26
 8,600 36.53 36.57 36.26 400 3,400 -0.1
13/04/2021
36.53
 23,700 36.61 36.65 36.50 3,000 5,400 -0.1
12/04/2021
36.61
 16,500 36.77 36.77 36.61 300 0 0.0
09/04/2021
36.77
 9,400 36.77 36.81 36.73 1,000 2,700 -0.1
08/04/2021
36.77
 6,700 36.81 36.81 36.65 0 300 -0.0
07/04/2021
36.81
 23,900 36.73 36.81 36.73 7,200 7,900 -0.0
06/04/2021
36.73
 19,000 36.88 36.88 36.73 4,000 5,900 -0.1
05/04/2021
36.88
 8,900 36.96 36.96 36.81 500 5,000 -0.2
02/04/2021
36.96
 9,100 36.96 37.04 36.96 0 1,000 -0.0
01/04/2021
36.96
 10,100 36.73 36.96 36.61 0 0 0
31/03/2021
36.73
 6,200 36.73 36.96 36.57 0 100 -0.0
30/03/2021
36.73
 11,000 36.73 37.20 36.57 1,000 0 0.0
29/03/2021
36.73
 2,900 36.81 36.96 36.57 0 0 0
26/03/2021
36.81
 18,000 37.12 37.12 36.57 1,500 0 0.1
25/03/2021
37.12
 11,800 37.04 37.27 36.88 0 0 0
24/03/2021
37.04
 14,400 37.12 37.27 36.96 0 0 0
23/03/2021
37.12
 10,900 37.35 37.35 36.96 100 0 0.0
22/03/2021
37.35
 14,700 37.35 37.43 37.20 1,000 3,000 -0.1
19/03/2021
37.35
 5,000 37.20 37.35 37.00 4,100 0 0.2
18/03/2021
37.20
 6,100 37.51 37.51 37.20 0 0 0
17/03/2021
37.51
 11,000 37.51 37.74 37.51 2,500 0 0.1
16/03/2021
37.51
 7,300 37.97 37.97 37.20 0 1,000 -0.0
15/03/2021
37.97
 43,200 37.35 37.97 37.35 4,000 1,200 0.1
12/03/2021
37.35
 10,200 37.35 37.35 37.12 500 0 0.0
11/03/2021
37.35
 17,800 36.65 37.35 36.96 1,900 0 0.1
10/03/2021
36.65
 5,900 37.35 37.43 36.65 0 0 0
09/03/2021
37.35
 21,900 36.88 37.35 36.57 100 800 -0.0
08/03/2021
36.88
 18,700 36.96 36.96 36.57 6,400 2,800 0.2
05/03/2021
36.96
 16,300 37.27 37.27 36.57 1,100 300 0.0
04/03/2021
37.27
 13,300 37.74 37.90 37.27 1,800 100 0.1
03/03/2021
37.74
 9,900 37.62 37.86 37.35 400 600 -0.0
02/03/2021
37.62
 18,100 37.90 37.97 37.62 0 0 0
01/03/2021
37.90
 13,400 38.13 38.21 37.58 1,700 1,300 0.0
26/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
26/02/2021
38.13
 50,600 37.43 39.30 37.35 38,600 0 1.9
25/02/2021
37.43
 42,700 36.99 37.65 37.13 5,400 0 0.3
24/02/2021
36.99
 18,300 37.28 37.73 36.99 700 1,000 -0.0
23/02/2021
37.28
 28,100 37.21 37.28 36.91 300 0 0.0
22/02/2021
37.21
 38,700 36.91 38.10 36.99 0 2,700 -0.1
19/02/2021
36.91
 20,100 35.91 36.91 35.88 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |