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)
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
28/10/2020
29.75
 10,330 30.08 30.08 29.75 4,700 0 0.2
27/10/2020
30.08
 6,970 30.15 30.22 30.01 2,060 1,340 0.0
26/10/2020
30.15
 8,860 30.22 30.22 30.15 4,000 0 0.2
23/10/2020
30.22
 9,630 30.22 30.69 30.22 4,320 0 0.2
22/10/2020
30.22
 4,570 30.15 30.42 29.88 160 0 0.0
21/10/2020
30.15
 5,860 30.38 30.55 30.15 1,260 0 0.1
20/10/2020
30.38
 9,970 30.22 30.52 30.22 3,710 0 0.2
19/10/2020
30.22
 9,590 29.88 30.22 29.61 4,660 1,230 0.2
16/10/2020
29.88
 28,740 30.22 30.22 29.61 11,730 23,200 -0.5
15/10/2020
30.22
 37,870 30.08 30.22 29.95 29,000 27,050 0.1
14/10/2020
30.08
 7,300 30.42 30.45 30.08 100 5,330 -0.2
13/10/2020
30.42
 12,980 30.55 30.55 30.18 20 10,500 -0.5
12/10/2020
30.55
 22,750 30.89 30.95 30.22 6,000 14,000 -0.4
09/10/2020
30.89
 6,080 30.89 30.95 30.58 0 3,740 -0.2
08/10/2020
30.89
 75,800 30.89 31.02 30.42 60,050 3,000 2.6
07/10/2020
30.89
 9,070 31.16 31.16 30.55 50 0 0.0
06/10/2020
31.16
 20,410 31.02 31.29 31.02 16,360 0 0.8
05/10/2020
31.02
 37,310 30.55 31.02 30.55 50 21,160 -1.0
02/10/2020
30.55
 50,830 30.35 30.89 30.28 2,000 20,000 -0.8
01/10/2020
30.35
 17,190 30.11 30.42 30.11 10,000 0 0.5
30/09/2020
30.11
 22,950 30.22 30.22 29.98 14,200 0 0.6
29/09/2020
30.22
 15,930 30.22 30.38 30.08 4,000 0 0.2
28/09/2020
30.22
 59,040 30.01 30.22 29.98 41,030 0 1.8
25/09/2020
30.01
 12,860 30.08 30.22 29.95 5,020 0 0.2
24/09/2020
30.08
 11,710 30.01 30.22 30.01 7,280 0 0.3
23/09/2020
30.01
 6,200 30.22 30.22 30.01 30 0 0.0
22/09/2020
30.22
 8,610 30.22 30.22 30.08 0 0 0
21/09/2020
30.22
 15,170 30.08 30.35 29.68 0 0 0
18/09/2020
30.08
 21,690 30.45 30.45 29.95 7,280 0 0.3
17/09/2020
30.45
 3,610 30.48 30.55 30.22 20 0 0.0
16/09/2020
30.48
 10,690 30.32 30.48 30.22 3,020 0 0.1
15/09/2020
30.32
 13,240 30.32 30.62 30.22 0 0 0
14/09/2020
30.32
 19,690 29.51 30.35 29.54 40 70 -0.0
11/09/2020
29.51
 9,500 29.28 29.54 29.24 120 0 0.0
10/09/2020
29.28
 21,740 29.41 29.48 29.14 20 30 -0.0
09/09/2020
29.41
 12,150 29.34 29.54 29.28 30 0 0.0
08/09/2020
29.34
 5,060 29.21 29.34 29.21 20 0 0.0
07/09/2020
29.21
 8,080 29.21 29.44 29.21 110 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |