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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |