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) 		-1.15 -2.77% 139,000 -4,100 -0.2
38
41.80
40
2 tháng
(2026-01-19) 		-1.85 -4.38% 307,100 -5,600 -0.2
38
42.20
40
3 tháng
(2025-12-18) 		-0.76 -1.84% 516,600 -33,000 -1.5
38
43
40
6 tháng
(2025-09-19) 		-2.27 -5.33% 878,300 -36,100 -1.6
38
43
40
12 tháng
(2025-03-24) 		-7.76 -16.14% 2,281,300 -70,330 -3.0
38
48.11
40
24 tháng
(2024-03-28) 		-9.31 -18.75% 4,914,400 -329,819 -17.2
38
51.33
40
36 tháng
(2023-04-03) 		-5.15 -11.32% 10,096,300 -1,003,300 -53.3
38
51.33
40
60 tháng
(2021-04-13) 		5.75 16.61% 16,760,500 -677,160 -35.9
29.70
51.33
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
33.00
 9,000 33.07 33.07 32.93 3,800 0 0.2
23/12/2020
33.07
 16,480 33.07 33.17 33.00 8,620 2,190 0.3
22/12/2020
33.07
 6,340 33.10 33.14 32.93 300 0 0.0
21/12/2020
33.10
 9,180 33.17 33.21 32.93 0 0 0
18/12/2020
33.17
 19,580 33.14 33.21 33.07 1,990 0 0.1
17/12/2020
33.14
 7,530 33.07 33.21 33.07 2,350 0 0.1
16/12/2020
33.07
 5,500 32.86 33.21 32.82 1,000 440 0.0
15/12/2020
32.86
 6,810 32.93 32.93 32.82 0 0 0
14/12/2020
32.93
 24,110 32.93 33.07 32.93 8,600 0 0.4
11/12/2020
32.93
 11,420 32.93 33.07 32.79 4,000 530 0.2
10/12/2020
32.93
 11,970 32.79 33.07 32.75 1,500 250 0.1
09/12/2020
32.79
 17,350 32.58 32.79 32.51 5,000 100 0.2
08/12/2020
32.58
 11,770 32.58 32.58 32.23 1,040 0 0.0
07/12/2020
32.58
 4,930 32.47 32.58 32.30 1,200 100 0.1
04/12/2020
32.47
 3,710 32.58 32.65 32.23 1,050 460 0.0
03/12/2020
32.58
 16,040 32.51 32.65 32.16 1,240 0 0.1
02/12/2020
32.51
 20,160 32.65 32.65 32.37 7,200 0 0.3
01/12/2020
32.65
 11,660 32.82 32.82 32.23 3,720 0 0.2
30/11/2020
32.82
 15,240 32.82 32.86 32.72 4,000 0 0.2
27/11/2020
32.82
 4,740 32.79 32.82 32.51 0 0 0
26/11/2020
32.79
 17,900 32.23 32.79 32.30 3,000 2,850 0.0
25/11/2020
32.23
 18,260 32.12 32.44 32.12 7,540 0 0.3
24/11/2020
32.12
 17,270 32.16 32.16 31.98 0 0 0
23/11/2020
32.16
 8,970 32.02 32.23 31.88 3,380 0 0.2
20/11/2020
32.02
 4,630 31.95 32.23 31.91 0 0 0
19/11/2020
31.95
 11,020 32.09 32.23 31.95 4,000 0 0.2
18/11/2020
32.09
 6,590 32.09 32.51 32.09 0 1,670 -0.1
17/11/2020
32.09
 3,350 32.09 32.23 31.74 0 0 0
16/11/2020
32.09
 3,650 32.23 32.23 31.88 0 0 0
13/11/2020
32.23
 7,560 31.95 32.23 31.95 1,250 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |