CTCP Công viên nước Đầm Sen (dsn)

36.70
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
(2026-08-12) 		-0.50 -1.34% 37,500 600 0
36.55
37.20
36.70
2 tháng
(2026-07-13) 		-0.30 -0.81% 115,100 -2,400 0
34.55
37.20
36.70
3 tháng
(2026-06-15) 		-0.40 -1.08% 197,900 -4,500 0
34.55
37.70
36.70
6 tháng
(2026-03-16) 		-1.68 -4.39% 544,500 -16,900 -0.2
34.55
38.67
36.70
12 tháng
(2025-09-16) 		-4.06 -9.95% 1,444,400 -52,500 -1.7
34.55
41.21
36.70
24 tháng
(2024-09-23) 		-9.88 -21.21% 4,105,400 -181,519 -8.3
34.55
48.40
36.70
36 tháng
(2023-09-27) 		-5.19 -12.39% 7,799,700 -462,819 -23.7
34.55
49.19
36.70
60 tháng
(2021-10-07) 		5.62 18.08% 15,135,400 -489,059 -27.2
31.08
49.19
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/05/2021
30.02
 32,400 30.37 30.94 30.02 600 0 0.0
13/05/2021
30.37
 12,800 30.02 30.73 29.81 0 0 0
12/05/2021
30.02
 9,500 29.88 30.37 29.88 0 0 0
11/05/2021
29.88
 19,000 30.02 30.02 29.81 0 0 0
10/05/2021
30.02
 5,800 30.37 30.37 29.95 0 0 0
07/05/2021
30.37
 9,700 30.83 30.83 30.37 2,900 0 0.1
06/05/2021
30.83
 9,100 30.73 31.08 30.73 1,000 0 0.0
05/05/2021
30.73
 14,700 30.59 30.73 30.62 2,000 0 0.1
04/05/2021
30.59
 12,600 31.36 31.36 30.59 1,000 0 0.0
29/04/2021
31.36
 12,800 31.43 31.43 30.90 600 0 0.0
28/04/2021
31.43
 7,900 31.79 31.79 31.43 1,700 0 0.1
27/04/2021
31.79
 4,300 31.64 31.79 31.64 200 0 0.0
26/04/2021
31.64
 10,900 32.14 32.17 31.64 2,000 0 0.1
23/04/2021
32.14
 14,000 32.14 32.49 31.93 2,000 3,000 -0.0
22/04/2021
32.14
 23,100 33.20 33.20 32.14 0 10,100 -0.5
20/04/2021
33.20
 22,300 32.77 33.20 32.49 0 9,900 -0.5
19/04/2021
32.77
 9,200 32.77 32.85 32.49 800 0 0.0
16/04/2021
32.77
 7,400 32.92 33.16 32.56 3,300 0 0.2
15/04/2021
32.92
 8,100 32.92 33.16 32.85 0 1,100 -0.1
14/04/2021
32.92
 8,600 33.16 33.20 32.92 400 3,400 -0.1
13/04/2021
33.16
 23,700 33.23 33.27 33.13 3,000 5,400 -0.1
12/04/2021
33.23
 16,500 33.38 33.38 33.23 300 0 0.0
09/04/2021
33.38
 9,400 33.38 33.41 33.34 1,000 2,700 -0.1
08/04/2021
33.38
 6,700 33.41 33.41 33.27 0 300 -0.0
07/04/2021
33.41
 23,900 33.34 33.41 33.34 7,200 7,900 -0.0
06/04/2021
33.34
 19,000 33.48 33.48 33.34 4,000 5,900 -0.1
05/04/2021
33.48
 8,900 33.55 33.55 33.41 500 5,000 -0.2
02/04/2021
33.55
 9,100 33.55 33.62 33.55 0 1,000 -0.0
01/04/2021
33.55
 10,100 33.34 33.55 33.23 0 0 0
31/03/2021
33.34
 6,200 33.34 33.55 33.20 0 100 -0.0
30/03/2021
33.34
 11,000 33.34 33.76 33.20 1,000 0 0.0
29/03/2021
33.34
 2,900 33.41 33.55 33.20 0 0 0
26/03/2021
33.41
 18,000 33.69 33.69 33.20 1,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |