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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |