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)
25/03/2021
33.69
 11,800 33.62 33.83 33.48 0 0 0
24/03/2021
33.62
 14,400 33.69 33.83 33.55 0 0 0
23/03/2021
33.69
 10,900 33.91 33.91 33.55 100 0 0.0
22/03/2021
33.91
 14,700 33.91 33.98 33.76 1,000 3,000 -0.1
19/03/2021
33.91
 5,000 33.76 33.91 33.59 4,100 0 0.2
18/03/2021
33.76
 6,100 34.05 34.05 33.76 0 0 0
17/03/2021
34.05
 11,000 34.05 34.26 34.05 2,500 0 0.1
16/03/2021
34.05
 7,300 34.47 34.47 33.76 0 1,000 -0.0
15/03/2021
34.47
 43,200 33.91 34.47 33.91 4,000 1,200 0.1
12/03/2021
33.91
 10,200 33.91 33.91 33.69 500 0 0.0
11/03/2021
33.91
 17,800 33.27 33.91 33.55 1,900 0 0.1
10/03/2021
33.27
 5,900 33.91 33.98 33.27 0 0 0
09/03/2021
33.91
 21,900 33.48 33.91 33.20 100 800 -0.0
08/03/2021
33.48
 18,700 33.55 33.55 33.20 6,400 2,800 0.2
05/03/2021
33.55
 16,300 33.83 33.83 33.20 1,100 300 0.0
04/03/2021
33.83
 13,300 34.26 34.40 33.83 1,800 100 0.1
03/03/2021
34.26
 9,900 34.15 34.36 33.91 400 600 -0.0
02/03/2021
34.15
 18,100 34.40 34.47 34.15 0 0 0
01/03/2021
34.40
 13,400 34.61 34.68 34.12 1,700 1,300 0.0
26/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
26/02/2021
34.61
 50,600 33.98 35.67 33.91 38,600 0 1.9
25/02/2021
33.98
 42,700 33.57 34.18 33.71 5,400 0 0.3
24/02/2021
33.57
 18,300 33.84 34.24 33.57 700 1,000 -0.0
23/02/2021
33.84
 28,100 33.77 33.84 33.51 300 0 0.0
22/02/2021
33.77
 38,700 33.51 34.58 33.57 0 2,700 -0.1
19/02/2021
33.51
 20,100 32.60 33.51 32.57 500 0 0.0
18/02/2021
32.60
 28,400 32.57 32.90 32.50 13,800 21,100 -0.4
17/02/2021
32.57
 48,800 32.57 32.97 32.36 6,500 400 0.3
09/02/2021
32.57
 13,100 31.56 32.57 31.49 4,200 0 0.2
08/02/2021
31.56
 26,200 31.76 32.77 31.56 4,300 0 0.2
05/02/2021
31.76
 13,300 31.16 32.03 31.29 0 0 0
04/02/2021
31.16
 10,400 31.09 31.49 31.02 7,800 0 0.4
03/02/2021
31.09
 8,800 31.16 32.10 30.89 3,600 0 0.2
02/02/2021
31.16
 7,000 30.42 31.22 30.35 3,500 0 0.2
01/02/2021
30.42
 19,400 31.83 31.83 30.42 8,400 3,300 0.2
29/01/2021
31.83
 6,700 29.98 31.83 29.98 0 0 0
28/01/2021
29.98
 44,300 32.23 32.23 29.98 300 0 0.0
27/01/2021
32.23
 13,900 32.23 32.30 31.56 300 0 0.0
26/01/2021
32.23
 14,000 32.87 32.87 32.23 0 0 0
25/01/2021
32.87
 5,400 32.83 32.90 32.83 2,200 0 0.1
22/01/2021
32.83
 4,500 32.77 32.90 32.57 0 0 0
21/01/2021
32.77
 13,400 32.30 32.77 32.23 0 0 0
20/01/2021
32.30
 15,000 33.17 33.17 32.23 0 7,400 -0.4
19/01/2021
33.17
 15,100 33.44 33.64 32.16 3,100 100 0.2
18/01/2021
33.44
 13,900 32.63 33.57 32.77 1,900 300 0.1
15/01/2021
32.63
 19,000 32.30 32.63 32.30 500 10,000 -0.5
14/01/2021
32.30
 5,200 32.30 32.50 32.23 0 0 0
13/01/2021
32.30
 35,000 32.46 32.83 32.23 0 0 0
12/01/2021
32.46
 9,000 32.40 32.46 32.36 0 0 0
11/01/2021
32.40
 5,300 32.40 32.63 32.33 300 800 -0.0
08/01/2021
32.40
 11,000 32.50 32.53 32.23 0 4,800 -0.2
07/01/2021
32.50
 10,600 32.77 32.77 32.03 300 200 0.0
06/01/2021
32.77
 8,600 32.53 32.90 32.30 0 0 0
05/01/2021
32.53
 10,100 32.70 32.80 32.23 3,300 0 0.2
04/01/2021
32.70
 12,700 32.23 33.47 32.30 0 0 0
31/12/2020
32.23
 7,260 32.30 32.40 32.03 0 10 -0.0
30/12/2020
32.30
 5,780 32.23 32.53 32.10 0 0 0
29/12/2020
32.23
 9,050 31.96 32.77 31.96 0 0 0
28/12/2020
31.96
 7,380 32.77 32.77 31.89 660 0 0.0
25/12/2020
32.77
 10,350 31.63 32.77 31.56 200 0 0.0
24/12/2020
31.63
 9,000 31.69 31.69 31.56 3,800 0 0.2
23/12/2020
31.69
 16,480 31.69 31.79 31.63 8,620 2,190 0.3
22/12/2020
31.69
 6,340 31.73 31.76 31.56 300 0 0.0
21/12/2020
31.73
 9,180 31.79 31.83 31.56 0 0 0
18/12/2020
31.79
 19,580 31.76 31.83 31.69 1,990 0 0.1
17/12/2020
31.76
 7,530 31.69 31.83 31.69 2,350 0 0.1
16/12/2020
31.69
 5,500 31.49 31.83 31.46 1,000 440 0.0
15/12/2020
31.49
 6,810 31.56 31.56 31.46 0 0 0
14/12/2020
31.56
 24,110 31.56 31.69 31.56 8,600 0 0.4
11/12/2020
31.56
 11,420 31.56 31.69 31.42 4,000 530 0.2
10/12/2020
31.56
 11,970 31.42 31.69 31.39 1,500 250 0.1
09/12/2020
31.42
 17,350 31.22 31.42 31.16 5,000 100 0.2
08/12/2020
31.22
 11,770 31.22 31.22 30.89 1,040 0 0.0
07/12/2020
31.22
 4,930 31.12 31.22 30.95 1,200 100 0.1
04/12/2020
31.12
 3,710 31.22 31.29 30.89 1,050 460 0.0
03/12/2020
31.22
 16,040 31.16 31.29 30.82 1,240 0 0.1
02/12/2020
31.16
 20,160 31.29 31.29 31.02 7,200 0 0.3
01/12/2020
31.29
 11,660 31.46 31.46 30.89 3,720 0 0.2
30/11/2020
31.46
 15,240 31.46 31.49 31.36 4,000 0 0.2
27/11/2020
31.46
 4,740 31.42 31.46 31.16 0 0 0
26/11/2020
31.42
 17,900 30.89 31.42 30.95 3,000 2,850 0.0
25/11/2020
30.89
 18,260 30.79 31.09 30.79 7,540 0 0.3
24/11/2020
30.79
 17,270 30.82 30.82 30.65 0 0 0
23/11/2020
30.82
 8,970 30.69 30.89 30.55 3,380 0 0.2
20/11/2020
30.69
 4,630 30.62 30.89 30.58 0 0 0
19/11/2020
30.62
 11,020 30.75 30.89 30.62 4,000 0 0.2
18/11/2020
30.75
 6,590 30.75 31.16 30.75 0 1,670 -0.1
17/11/2020
30.75
 3,350 30.75 30.89 30.42 0 0 0
16/11/2020
30.75
 3,650 30.89 30.89 30.55 0 0 0
13/11/2020
30.89
 7,560 30.62 30.89 30.62 1,250 0 0.1
12/11/2020
30.62
 4,130 30.48 30.75 30.55 790 0 0.0
11/11/2020
30.48
 3,250 30.28 30.55 30.28 0 0 0
10/11/2020
30.28
 15,880 30.15 30.89 30.28 660 0 0.0
09/11/2020
30.15
 6,960 30.18 30.18 29.88 2,510 0 0.1
06/11/2020
30.18
 2,030 30.15 30.22 29.98 40 0 0.0
05/11/2020
30.15
 1,110 30.15 30.35 30.15 0 0 0
04/11/2020
30.15
 3,540 30.08 30.25 30.08 300 330 -0.0
03/11/2020
30.08
 1,610 30.08 30.08 30.01 10 0 0.0
02/11/2020
30.08
 12,920 30.15 30.32 29.81 11,840 0 0.5
30/10/2020
30.15
 7,910 29.88 30.15 29.75 4,810 50 0.2
29/10/2020
29.88
 3,200 29.75 29.88 29.21 600 50 0.0

Chính sách bảo mật | Điều khoản sử dụng |