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)
17/08/2021
29.67
 6,200 29.67 29.67 29.35 0 0 0
16/08/2021
29.67
 13,000 29.60 29.67 29.31 0 0 0
13/08/2021
29.60
 9,800 29.77 29.77 29.45 0 0 0
12/08/2021
29.77
 9,200 29.95 29.95 29.74 400 0 0.0
11/08/2021
29.95
 3,900 29.77 30.09 29.81 100 1,000 -0.0
10/08/2021
29.77
 13,600 29.77 30.37 29.77 1,300 0 0.1
09/08/2021
29.77
 18,600 29.53 29.88 29.31 900 100 0.0
06/08/2021
29.53
 8,600 29.31 29.53 29.24 1,100 1,000 0.0
05/08/2021
29.31
 4,400 29.31 29.35 29.31 1,000 0 0.0
04/08/2021
29.31
 5,100 29.53 29.53 29.31 1,300 0 0.1
03/08/2021
29.53
 16,700 29.38 29.53 29.03 0 2,600 -0.1
02/08/2021
29.38
 9,700 29.10 29.38 29.17 0 0 0
30/07/2021
29.10
 9,900 28.96 29.31 28.82 0 6,800 -0.3
29/07/2021
28.96
 6,100 28.96 28.96 28.61 0 500 -0.0
28/07/2021
28.96
 4,900 28.96 28.96 28.89 0 0 0
27/07/2021
28.96
 2,400 28.89 28.96 28.89 0 0 0
26/07/2021
28.89
 9,700 28.89 28.89 28.68 800 0 0.0
23/07/2021
28.89
 9,100 28.75 28.96 28.82 600 0 0.0
22/07/2021
28.75
 6,700 28.47 28.96 28.43 0 0 0
21/07/2021
28.47
 3,300 28.47 28.85 28.32 0 1,000 -0.0
20/07/2021
28.47
 13,200 28.89 28.89 28.25 1,400 0 0.1
19/07/2021
28.89
 5,100 28.47 28.96 28.25 0 0 0
16/07/2021
28.47
 8,800 28.61 28.61 27.90 1,500 5,500 -0.2
15/07/2021
28.61
 17,000 28.54 29.45 28.54 1,200 0 0.0
14/07/2021
28.54
 8,500 28.54 28.96 28.40 0 0 0
13/07/2021
28.54
 18,800 29.31 29.31 28.54 0 0 0
12/07/2021
29.31
 22,900 29.42 29.42 28.32 3,000 300 0.1
09/07/2021
29.42
 16,000 29.67 29.74 29.31 100 0 0.0
08/07/2021
29.67
 5,000 29.67 29.67 29.45 0 0 0
07/07/2021
29.67
 3,300 29.74 29.74 29.45 500 0 0.0
06/07/2021
29.74
 13,100 29.63 30.34 29.63 200 0 0.0
05/07/2021
29.63
 7,800 29.67 30.37 29.56 0 0 0
02/07/2021
29.67
 22,100 29.53 29.81 29.45 200 0 0.0
01/07/2021
29.53
 13,300 29.53 29.67 29.38 300 200 0.0
30/06/2021
29.53
 9,400 29.67 29.67 29.45 0 500 -0.0
29/06/2021
29.67
 5,100 29.77 29.77 29.67 0 0 0
28/06/2021
29.77
 22,700 30.02 30.02 29.74 0 0 0
25/06/2021
30.02
 11,200 30.23 30.37 30.02 300 100 0.0
24/06/2021
30.23
 13,500 30.23 30.37 30.16 0 0 0
23/06/2021
30.23
 12,200 30.09 30.23 29.95 2,300 1,000 0.1
22/06/2021
30.09
 16,700 30.02 30.09 29.95 900 7,000 -0.3
21/06/2021
30.02
 28,400 29.49 30.37 29.49 0 18,000 -0.8
18/06/2021
29.49
 13,100 29.53 29.56 29.45 3,500 6,000 -0.1
17/06/2021
29.53
 20,700 29.45 29.53 29.38 100 9,900 -0.4
16/06/2021
29.45
 13,400 29.53 29.53 29.31 800 500 0.0
15/06/2021
29.53
 18,700 29.53 29.53 29.31 2,400 0 0.1
14/06/2021
29.53
 14,400 29.67 29.67 29.53 2,500 3,000 -0.0
11/06/2021
29.67
 12,800 29.38 29.67 29.45 0 0 0
10/06/2021
29.38
 13,300 29.31 29.53 28.61 6,200 0 0.3
09/06/2021
29.31
 20,100 29.38 29.53 29.31 1,500 0 0.1
08/06/2021
29.38
 27,600 29.42 29.53 29.17 3,600 0 0.2
07/06/2021
29.42
 19,400 29.03 29.53 29.03 0 0 0
04/06/2021
29.03
 26,600 28.61 29.31 28.61 700 0 0.0
03/06/2021
28.61
 61,300 28.61 29.53 28.54 3,900 0 0.2
02/06/2021
28.61
 10,700 28.75 28.96 28.61 0 0 0
01/06/2021
28.75
 2,400 28.68 28.96 28.64 1,200 0 0.0
31/05/2021
28.68
 15,300 28.96 28.96 28.61 400 0 0.0
28/05/2021
28.96
 10,700 28.96 29.03 28.75 700 0 0.0
27/05/2021
28.96
 3,100 29.67 29.67 28.96 0 0 0
26/05/2021
29.67
 7,000 28.96 29.67 28.78 0 0 0
25/05/2021
28.96
 31,300 29.53 29.53 28.89 1,900 0 0.1
24/05/2021
29.53
 9,000 29.31 29.67 29.31 3,700 1,100 0.1
21/05/2021
29.31
 7,300 29.42 29.67 29.00 800 800 0.0
20/05/2021
29.42
 4,600 29.53 29.53 28.96 0 0 0
19/05/2021
29.53
 2,100 29.67 29.88 29.31 0 0 0
18/05/2021
29.67
 14,400 29.67 29.74 29.10 500 1,000 -0.0
17/05/2021
29.67
 14,400 30.02 30.37 29.67 0 500 -0.0
14/05/2021
30.02
 32,400 30.37 30.94 30.02 600 0 0.0
13/05/2021
30.37
 12,800 30.02 30.73 29.81 0 0 0
12/05/2021
30.02
 9,500 29.88 30.37 29.88 0 0 0
11/05/2021
29.88
 19,000 30.02 30.02 29.81 0 0 0
10/05/2021
30.02
 5,800 30.37 30.37 29.95 0 0 0
07/05/2021
30.37
 9,700 30.83 30.83 30.37 2,900 0 0.1
06/05/2021
30.83
 9,100 30.73 31.08 30.73 1,000 0 0.0
05/05/2021
30.73
 14,700 30.59 30.73 30.62 2,000 0 0.1
04/05/2021
30.59
 12,600 31.36 31.36 30.59 1,000 0 0.0
29/04/2021
31.36
 12,800 31.43 31.43 30.90 600 0 0.0
28/04/2021
31.43
 7,900 31.79 31.79 31.43 1,700 0 0.1
27/04/2021
31.79
 4,300 31.64 31.79 31.64 200 0 0.0
26/04/2021
31.64
 10,900 32.14 32.17 31.64 2,000 0 0.1
23/04/2021
32.14
 14,000 32.14 32.49 31.93 2,000 3,000 -0.0
22/04/2021
32.14
 23,100 33.20 33.20 32.14 0 10,100 -0.5
20/04/2021
33.20
 22,300 32.77 33.20 32.49 0 9,900 -0.5
19/04/2021
32.77
 9,200 32.77 32.85 32.49 800 0 0.0
16/04/2021
32.77
 7,400 32.92 33.16 32.56 3,300 0 0.2
15/04/2021
32.92
 8,100 32.92 33.16 32.85 0 1,100 -0.1
14/04/2021
32.92
 8,600 33.16 33.20 32.92 400 3,400 -0.1
13/04/2021
33.16
 23,700 33.23 33.27 33.13 3,000 5,400 -0.1
12/04/2021
33.23
 16,500 33.38 33.38 33.23 300 0 0.0
09/04/2021
33.38
 9,400 33.38 33.41 33.34 1,000 2,700 -0.1
08/04/2021
33.38
 6,700 33.41 33.41 33.27 0 300 -0.0
07/04/2021
33.41
 23,900 33.34 33.41 33.34 7,200 7,900 -0.0
06/04/2021
33.34
 19,000 33.48 33.48 33.34 4,000 5,900 -0.1
05/04/2021
33.48
 8,900 33.55 33.55 33.41 500 5,000 -0.2
02/04/2021
33.55
 9,100 33.55 33.62 33.55 0 1,000 -0.0
01/04/2021
33.55
 10,100 33.34 33.55 33.23 0 0 0
31/03/2021
33.34
 6,200 33.34 33.55 33.20 0 100 -0.0
30/03/2021
33.34
 11,000 33.34 33.76 33.20 1,000 0 0.0
29/03/2021
33.34
 2,900 33.41 33.55 33.20 0 0 0
26/03/2021
33.41
 18,000 33.69 33.69 33.20 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |