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)
12/11/2020
31.95
 4,130 31.81 32.09 31.88 790 0 0.0
11/11/2020
31.81
 3,250 31.60 31.88 31.60 0 0 0
10/11/2020
31.60
 15,880 31.46 32.23 31.60 660 0 0.0
09/11/2020
31.46
 6,960 31.49 31.49 31.18 2,510 0 0.1
06/11/2020
31.49
 2,030 31.46 31.53 31.28 40 0 0.0
05/11/2020
31.46
 1,110 31.46 31.67 31.46 0 0 0
04/11/2020
31.46
 3,540 31.39 31.56 31.39 300 330 -0.0
03/11/2020
31.39
 1,610 31.39 31.39 31.32 10 0 0.0
02/11/2020
31.39
 12,920 31.46 31.63 31.11 11,840 0 0.5
30/10/2020
31.46
 7,910 31.18 31.46 31.04 4,810 50 0.2
29/10/2020
31.18
 3,200 31.04 31.18 30.48 600 50 0.0
28/10/2020
31.04
 10,330 31.39 31.39 31.04 4,700 0 0.2
27/10/2020
31.39
 6,970 31.46 31.53 31.32 2,060 1,340 0.0
26/10/2020
31.46
 8,860 31.53 31.53 31.46 4,000 0 0.2
23/10/2020
31.53
 9,630 31.53 32.02 31.53 4,320 0 0.2
22/10/2020
31.53
 4,570 31.46 31.74 31.18 160 0 0.0
21/10/2020
31.46
 5,860 31.70 31.88 31.46 1,260 0 0.1
20/10/2020
31.70
 9,970 31.53 31.84 31.53 3,710 0 0.2
19/10/2020
31.53
 9,590 31.18 31.53 30.90 4,660 1,230 0.2
16/10/2020
31.18
 28,740 31.53 31.53 30.90 11,730 23,200 -0.5
15/10/2020
31.53
 37,870 31.39 31.53 31.25 29,000 27,050 0.1
14/10/2020
31.39
 7,300 31.74 31.77 31.39 100 5,330 -0.2
13/10/2020
31.74
 12,980 31.88 31.88 31.49 20 10,500 -0.5
12/10/2020
31.88
 22,750 32.23 32.30 31.53 6,000 14,000 -0.4
09/10/2020
32.23
 6,080 32.23 32.30 31.91 0 3,740 -0.2
08/10/2020
32.23
 75,800 32.23 32.37 31.74 60,050 3,000 2.6
07/10/2020
32.23
 9,070 32.51 32.51 31.88 50 0 0.0
06/10/2020
32.51
 20,410 32.37 32.65 32.37 16,360 0 0.8
05/10/2020
32.37
 37,310 31.88 32.37 31.88 50 21,160 -1.0
02/10/2020
31.88
 50,830 31.67 32.23 31.60 2,000 20,000 -0.8
01/10/2020
31.67
 17,190 31.42 31.74 31.42 10,000 0 0.5
30/09/2020
31.42
 22,950 31.53 31.53 31.28 14,200 0 0.6
29/09/2020
31.53
 15,930 31.53 31.70 31.39 4,000 0 0.2
28/09/2020
31.53
 59,040 31.32 31.53 31.28 41,030 0 1.8
25/09/2020
31.32
 12,860 31.39 31.53 31.25 5,020 0 0.2
24/09/2020
31.39
 11,710 31.32 31.53 31.32 7,280 0 0.3
23/09/2020
31.32
 6,200 31.53 31.53 31.32 30 0 0.0
22/09/2020
31.53
 8,610 31.53 31.53 31.39 0 0 0
21/09/2020
31.53
 15,170 31.39 31.67 30.97 0 0 0
18/09/2020
31.39
 21,690 31.77 31.77 31.25 7,280 0 0.3
17/09/2020
31.77
 3,610 31.81 31.88 31.53 20 0 0.0
16/09/2020
31.81
 10,690 31.63 31.81 31.53 3,020 0 0.1
15/09/2020
31.63
 13,240 31.63 31.95 31.53 0 0 0
14/09/2020
31.63
 19,690 30.79 31.67 30.83 40 70 -0.0
11/09/2020
30.79
 9,500 30.55 30.83 30.51 120 0 0.0
10/09/2020
30.55
 21,740 30.69 30.76 30.41 20 30 -0.0
09/09/2020
30.69
 12,150 30.62 30.83 30.55 30 0 0.0
08/09/2020
30.62
 5,060 30.48 30.62 30.48 20 0 0.0
07/09/2020
30.48
 8,080 30.48 30.72 30.48 110 500 -0.0
04/09/2020
30.48
 8,940 30.72 30.72 30.34 500 0 0.0
03/09/2020
30.72
 7,700 30.69 30.83 30.48 0 0 0
01/09/2020
30.69
 9,030 30.48 30.76 30.16 20 0 0.0
31/08/2020
30.48
 7,540 30.69 31.00 30.34 0 0 0
28/08/2020
30.69
 9,830 30.27 30.79 30.34 0 210 -0.0
27/08/2020
30.27
 3,900 30.30 30.62 30.20 10 0 0.0
26/08/2020
30.30
 2,740 30.48 30.48 30.20 0 0 0
25/08/2020
30.48
 11,890 30.48 30.55 30.34 0 1,000 -0.0
24/08/2020
30.48
 7,680 30.41 30.62 30.41 30 200 -0.0
21/08/2020
30.41
 6,960 30.55 30.55 30.41 0 390 -0.0
20/08/2020
30.55
 4,100 30.69 30.69 30.48 0 110 -0.0
19/08/2020
30.69
 12,150 30.79 30.79 30.20 350 1,010 -0.0
18/08/2020
30.79
 1,880 30.76 30.97 30.20 500 0 0.0
17/08/2020
30.76
 6,890 31.46 31.46 30.48 1,400 0 0.1
14/08/2020
31.46
 20,900 29.88 31.46 29.81 1,240 0 0.1
13/08/2020
29.88
 10,880 29.78 30.06 29.78 0 0 0
12/08/2020
29.78
 10,920 29.78 29.99 29.39 10 6,000 -0.3
11/08/2020
29.78
 8,630 29.85 29.85 29.43 0 6,000 -0.3
10/08/2020
29.85
 7,550 29.60 29.99 29.71 0 0 0
07/08/2020
29.60
 7,950 29.57 30.06 29.50 30 0 0.0
06/08/2020
29.57
 13,890 29.46 29.78 29.46 660 0 0.0
05/08/2020
29.46
 13,490 29.04 30.09 29.01 0 0 0
04/08/2020
29.04
 10,320 28.72 29.22 28.72 0 410 -0.0
03/08/2020
28.72
 9,420 28.58 28.72 28.06 140 1,320 -0.0
31/07/2020
28.58
 14,390 29.11 29.11 28.02 0 6,000 -0.2
30/07/2020
29.11
 11,010 28.65 29.36 28.65 1,200 4,700 -0.1
29/07/2020
28.65
 22,450 29.43 29.74 28.62 1,200 4,700 -0.1
28/07/2020
29.43
 23,280 29.29 29.64 29.01 3,000 0 0.1
27/07/2020
29.29
 29,850 31.18 31.18 29.29 1,650 0 0.1
24/07/2020
31.18
 10,420 31.88 32.16 30.90 10 0 0.0
23/07/2020
31.88
 16,420 31.53 32.02 31.53 100 0 0.0
22/07/2020
31.53
 15,600 32.23 32.58 31.53 100 0 0.0
21/07/2020
32.23
 3,410 32.23 32.23 32.19 0 0 0
20/07/2020
32.23
 15,830 32.19 32.30 32.16 0 0 0
17/07/2020
32.19
 11,980 32.19 32.23 32.16 0 0 0
16/07/2020
32.19
 5,010 32.23 32.30 32.09 0 0 0
15/07/2020
32.23
 6,530 32.30 32.37 32.23 110 0 0.0
14/07/2020
32.30
 620 32.33 32.37 32.26 10 0 0.0
13/07/2020
32.33
 2,740 32.23 32.44 32.16 0 570 -0.0
10/07/2020
32.23
 2,410 32.44 32.51 32.23 0 510 -0.0
09/07/2020
32.44
 3,610 32.37 32.44 32.30 100 0 0.0
08/07/2020
32.37
 14,710 32.40 32.40 32.26 0 0 0
07/07/2020
32.40
 14,090 32.30 32.40 32.30 1,000 0 0.0
06/07/2020
32.30
 3,560 32.16 32.30 32.16 0 0 0
03/07/2020
32.16
 4,750 32.23 32.30 32.16 440 0 0.0
02/07/2020
32.23
 2,470 32.23 32.23 32.23 0 0 0
01/07/2020
32.23
 2,940 31.95 32.51 31.60 0 0 0
30/06/2020
31.95
 3,580 31.95 32.72 31.95 10 0 0.0
29/06/2020
31.95
 11,490 32.58 32.58 31.91 10 0 0.0
26/06/2020
32.58
 3,150 32.79 32.79 32.44 10 0 0.0
25/06/2020
32.79
 2,820 32.86 32.86 32.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |