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)
09/04/2021
34.82
 9,400 34.82 34.86 34.79 1,000 2,700 -0.1
08/04/2021
34.82
 6,700 34.86 34.86 34.71 0 300 -0.0
07/04/2021
34.86
 23,900 34.79 34.86 34.79 7,200 7,900 -0.0
06/04/2021
34.79
 19,000 34.93 34.93 34.79 4,000 5,900 -0.1
05/04/2021
34.93
 8,900 35.01 35.01 34.86 500 5,000 -0.2
02/04/2021
35.01
 9,100 35.01 35.08 35.01 0 1,000 -0.0
01/04/2021
35.01
 10,100 34.79 35.01 34.68 0 0 0
31/03/2021
34.79
 6,200 34.79 35.01 34.64 0 100 -0.0
30/03/2021
34.79
 11,000 34.79 35.23 34.64 1,000 0 0.0
29/03/2021
34.79
 2,900 34.86 35.01 34.64 0 0 0
26/03/2021
34.86
 18,000 35.16 35.16 34.64 1,500 0 0.1
25/03/2021
35.16
 11,800 35.08 35.30 34.93 0 0 0
24/03/2021
35.08
 14,400 35.16 35.30 35.01 0 0 0
23/03/2021
35.16
 10,900 35.38 35.38 35.01 100 0 0.0
22/03/2021
35.38
 14,700 35.38 35.45 35.23 1,000 3,000 -0.1
19/03/2021
35.38
 5,000 35.23 35.38 35.05 4,100 0 0.2
18/03/2021
35.23
 6,100 35.52 35.52 35.23 0 0 0
17/03/2021
35.52
 11,000 35.52 35.75 35.52 2,500 0 0.1
16/03/2021
35.52
 7,300 35.97 35.97 35.23 0 1,000 -0.0
15/03/2021
35.97
 43,200 35.38 35.97 35.38 4,000 1,200 0.1
12/03/2021
35.38
 10,200 35.38 35.38 35.16 500 0 0.0
11/03/2021
35.38
 17,800 34.71 35.38 35.01 1,900 0 0.1
10/03/2021
34.71
 5,900 35.38 35.45 34.71 0 0 0
09/03/2021
35.38
 21,900 34.93 35.38 34.64 100 800 -0.0
08/03/2021
34.93
 18,700 35.01 35.01 34.64 6,400 2,800 0.2
05/03/2021
35.01
 16,300 35.30 35.30 34.64 1,100 300 0.0
04/03/2021
35.30
 13,300 35.75 35.89 35.30 1,800 100 0.1
03/03/2021
35.75
 9,900 35.64 35.86 35.38 400 600 -0.0
02/03/2021
35.64
 18,100 35.89 35.97 35.64 0 0 0
01/03/2021
35.89
 13,400 36.11 36.19 35.60 1,700 1,300 0.0
26/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
26/02/2021
36.11
 50,600 35.45 37.22 35.38 38,600 0 1.9
25/02/2021
35.45
 42,700 35.03 35.66 35.17 5,400 0 0.3
24/02/2021
35.03
 18,300 35.31 35.73 35.03 700 1,000 -0.0
23/02/2021
35.31
 28,100 35.24 35.31 34.96 300 0 0.0
22/02/2021
35.24
 38,700 34.96 36.08 35.03 0 2,700 -0.1
19/02/2021
34.96
 20,100 34.01 34.96 33.98 500 0 0.0
18/02/2021
34.01
 28,400 33.98 34.33 33.91 13,800 21,100 -0.4
17/02/2021
33.98
 48,800 33.98 34.40 33.77 6,500 400 0.3
09/02/2021
33.98
 13,100 32.93 33.98 32.86 4,200 0 0.2
08/02/2021
32.93
 26,200 33.14 34.19 32.93 4,300 0 0.2
05/02/2021
33.14
 13,300 32.51 33.42 32.65 0 0 0
04/02/2021
32.51
 10,400 32.44 32.86 32.37 7,800 0 0.4
03/02/2021
32.44
 8,800 32.51 33.49 32.23 3,600 0 0.2
02/02/2021
32.51
 7,000 31.74 32.58 31.67 3,500 0 0.2
01/02/2021
31.74
 19,400 33.21 33.21 31.74 8,400 3,300 0.2
29/01/2021
33.21
 6,700 31.28 33.21 31.28 0 0 0
28/01/2021
31.28
 44,300 33.63 33.63 31.28 300 0 0.0
27/01/2021
33.63
 13,900 33.63 33.70 32.93 300 0 0.0
26/01/2021
33.63
 14,000 34.29 34.29 33.63 0 0 0
25/01/2021
34.29
 5,400 34.26 34.33 34.26 2,200 0 0.1
22/01/2021
34.26
 4,500 34.19 34.33 33.98 0 0 0
21/01/2021
34.19
 13,400 33.70 34.19 33.63 0 0 0
20/01/2021
33.70
 15,000 34.61 34.61 33.63 0 7,400 -0.4
19/01/2021
34.61
 15,100 34.89 35.10 33.56 3,100 100 0.2
18/01/2021
34.89
 13,900 34.05 35.03 34.19 1,900 300 0.1
15/01/2021
34.05
 19,000 33.70 34.05 33.70 500 10,000 -0.5
14/01/2021
33.70
 5,200 33.70 33.91 33.63 0 0 0
13/01/2021
33.70
 35,000 33.87 34.26 33.63 0 0 0
12/01/2021
33.87
 9,000 33.80 33.87 33.77 0 0 0
11/01/2021
33.80
 5,300 33.80 34.05 33.73 300 800 -0.0
08/01/2021
33.80
 11,000 33.91 33.94 33.63 0 4,800 -0.2
07/01/2021
33.91
 10,600 34.19 34.19 33.42 300 200 0.0
06/01/2021
34.19
 8,600 33.94 34.33 33.70 0 0 0
05/01/2021
33.94
 10,100 34.12 34.22 33.63 3,300 0 0.2
04/01/2021
34.12
 12,700 33.63 34.93 33.70 0 0 0
31/12/2020
33.63
 7,260 33.70 33.80 33.42 0 10 -0.0
30/12/2020
33.70
 5,780 33.63 33.94 33.49 0 0 0
29/12/2020
33.63
 9,050 33.35 34.19 33.35 0 0 0
28/12/2020
33.35
 7,380 34.19 34.19 33.28 660 0 0.0
25/12/2020
34.19
 10,350 33.00 34.19 32.93 200 0 0.0
24/12/2020
33.00
 9,000 33.07 33.07 32.93 3,800 0 0.2
23/12/2020
33.07
 16,480 33.07 33.17 33.00 8,620 2,190 0.3
22/12/2020
33.07
 6,340 33.10 33.14 32.93 300 0 0.0
21/12/2020
33.10
 9,180 33.17 33.21 32.93 0 0 0
18/12/2020
33.17
 19,580 33.14 33.21 33.07 1,990 0 0.1
17/12/2020
33.14
 7,530 33.07 33.21 33.07 2,350 0 0.1
16/12/2020
33.07
 5,500 32.86 33.21 32.82 1,000 440 0.0
15/12/2020
32.86
 6,810 32.93 32.93 32.82 0 0 0
14/12/2020
32.93
 24,110 32.93 33.07 32.93 8,600 0 0.4
11/12/2020
32.93
 11,420 32.93 33.07 32.79 4,000 530 0.2
10/12/2020
32.93
 11,970 32.79 33.07 32.75 1,500 250 0.1
09/12/2020
32.79
 17,350 32.58 32.79 32.51 5,000 100 0.2
08/12/2020
32.58
 11,770 32.58 32.58 32.23 1,040 0 0.0
07/12/2020
32.58
 4,930 32.47 32.58 32.30 1,200 100 0.1
04/12/2020
32.47
 3,710 32.58 32.65 32.23 1,050 460 0.0
03/12/2020
32.58
 16,040 32.51 32.65 32.16 1,240 0 0.1
02/12/2020
32.51
 20,160 32.65 32.65 32.37 7,200 0 0.3
01/12/2020
32.65
 11,660 32.82 32.82 32.23 3,720 0 0.2
30/11/2020
32.82
 15,240 32.82 32.86 32.72 4,000 0 0.2
27/11/2020
32.82
 4,740 32.79 32.82 32.51 0 0 0
26/11/2020
32.79
 17,900 32.23 32.79 32.30 3,000 2,850 0.0
25/11/2020
32.23
 18,260 32.12 32.44 32.12 7,540 0 0.3
24/11/2020
32.12
 17,270 32.16 32.16 31.98 0 0 0
23/11/2020
32.16
 8,970 32.02 32.23 31.88 3,380 0 0.2
20/11/2020
32.02
 4,630 31.95 32.23 31.91 0 0 0
19/11/2020
31.95
 11,020 32.09 32.23 31.95 4,000 0 0.2
18/11/2020
32.09
 6,590 32.09 32.51 32.09 0 1,670 -0.1
17/11/2020
32.09
 3,350 32.09 32.23 31.74 0 0 0
16/11/2020
32.09
 3,650 32.23 32.23 31.88 0 0 0
13/11/2020
32.23
 7,560 31.95 32.23 31.95 1,250 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |