CTCP Công viên nước Đầm Sen (dsn)

40
-0.35
(-0.87%)
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
(2026-02-23) 		-1.45 -3.49% 138,200 -4,100 -0.2
38
41.80
40.35
2 tháng
(2026-01-16) 		-2.25 -5.32% 315,000 -5,600 -0.2
38
42.30
40.35
3 tháng
(2025-12-17) 		-1.34 -3.24% 520,200 -33,400 -1.5
38
43
40.35
6 tháng
(2025-09-18) 		-2.48 -5.82% 884,400 -36,100 -1.6
38
43
40.35
12 tháng
(2025-03-24) 		-8.06 -16.76% 2,280,500 -70,330 -3.0
38
48.11
40.35
24 tháng
(2024-03-27) 		-9.52 -19.21% 4,924,700 -329,819 -17.2
38
51.33
40.35
36 tháng
(2023-04-03) 		-5.45 -11.98% 10,095,500 -1,003,300 -53.3
38
51.33
40.35
60 tháng
(2021-04-12) 		5.37 15.49% 16,776,200 -676,860 -35.9
29.70
51.33
40.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
30.22
 31,300 30.81 30.81 30.14 1,900 0 0.1
24/05/2021
30.81
 9,000 30.59 30.95 30.59 3,700 1,100 0.1
21/05/2021
30.59
 7,300 30.70 30.95 30.25 800 800 0.0
20/05/2021
30.70
 4,600 30.81 30.81 30.22 0 0 0
19/05/2021
30.81
 2,100 30.95 31.18 30.59 0 0 0
18/05/2021
30.95
 14,400 30.95 31.03 30.37 500 1,000 -0.0
17/05/2021
30.95
 14,400 31.32 31.69 30.95 0 500 -0.0
14/05/2021
31.32
 32,400 31.69 32.28 31.32 600 0 0.0
13/05/2021
31.69
 12,800 31.32 32.06 31.10 0 0 0
12/05/2021
31.32
 9,500 31.18 31.69 31.18 0 0 0
11/05/2021
31.18
 19,000 31.32 31.32 31.10 0 0 0
10/05/2021
31.32
 5,800 31.69 31.69 31.25 0 0 0
07/05/2021
31.69
 9,700 32.17 32.17 31.69 2,900 0 0.1
06/05/2021
32.17
 9,100 32.06 32.43 32.06 1,000 0 0.0
05/05/2021
32.06
 14,700 31.91 32.06 31.95 2,000 0 0.1
04/05/2021
31.91
 12,600 32.72 32.72 31.91 1,000 0 0.0
29/04/2021
32.72
 12,800 32.80 32.80 32.24 600 0 0.0
28/04/2021
32.80
 7,900 33.17 33.17 32.80 1,700 0 0.1
27/04/2021
33.17
 4,300 33.02 33.17 33.02 200 0 0.0
26/04/2021
33.02
 10,900 33.53 33.57 33.02 2,000 0 0.1
23/04/2021
33.53
 14,000 33.53 33.90 33.31 2,000 3,000 -0.0
22/04/2021
33.53
 23,100 34.64 34.64 33.53 0 10,100 -0.5
20/04/2021
34.64
 22,300 34.20 34.64 33.90 0 9,900 -0.5
19/04/2021
34.20
 9,200 34.20 34.27 33.90 800 0 0.0
16/04/2021
34.20
 7,400 34.35 34.60 33.98 3,300 0 0.2
15/04/2021
34.35
 8,100 34.35 34.60 34.27 0 1,100 -0.1
14/04/2021
34.35
 8,600 34.60 34.64 34.35 400 3,400 -0.1
13/04/2021
34.60
 23,700 34.68 34.71 34.57 3,000 5,400 -0.1
12/04/2021
34.68
 16,500 34.82 34.82 34.68 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |