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)
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
24/06/2020
32.86
 2,590 32.86 32.93 32.75 0 0 0
23/06/2020
32.86
 3,380 32.86 33.49 32.86 110 0 0.0
22/06/2020
32.86
 13,660 32.61 33.07 32.86 70 0 0.0
19/06/2020
32.61
 3,060 32.72 32.86 32.51 0 180 -0.0
18/06/2020
32.72
 2,110 32.51 32.72 32.37 0 1,350 -0.1
17/06/2020
32.51
 7,030 32.51 32.79 32.23 20 0 0.0
16/06/2020
32.51
 7,130 32.79 32.79 32.30 0 0 0
15/06/2020
32.79
 14,820 32.30 32.79 31.95 1,520 0 0.1
12/06/2020
32.30
 26,580 32.93 32.93 30.83 0 0 0
11/06/2020
32.93
 12,400 33.70 33.70 32.93 20 0 0.0
10/06/2020
33.70
 25,820 33.84 33.98 33.63 0 0 0
09/06/2020
33.84
 28,140 33.35 33.98 33.49 0 0 0
08/06/2020
33.35
 20,530 33.24 33.49 33.21 0 0 0
05/06/2020
33.24
 10,070 33.14 33.45 33.07 300 0 0.0
04/06/2020
33.14
 11,730 33.07 33.17 33.03 200 1,500 -0.1
03/06/2020
33.07
 9,370 33.10 33.10 33.07 0 0 0
02/06/2020
33.10
 15,550 33.28 33.28 33.07 0 3,740 -0.2
01/06/2020
33.28
 10,930 33.14 33.63 32.93 0 0 0
29/05/2020
33.14
 8,190 33.35 33.35 33.10 0 0 0
28/05/2020
33.35
 3,690 33.49 33.63 32.93 0 850 -0.0
27/05/2020
33.49
 26,000 33.28 34.05 33.42 0 0 0
26/05/2020
33.28
 11,430 33.21 33.28 32.96 0 0 0
25/05/2020
33.21
 18,740 33.28 33.28 33.21 4,060 0 0.2
22/05/2020
33.28
 19,740 33.17 33.42 33.17 0 0 0
21/05/2020
33.17
 21,770 33.00 33.56 33.00 0 0 0
20/05/2020
33.00
 11,710 33.35 33.42 32.93 0 0 0
19/05/2020
33.35
 14,890 33.14 33.56 33.21 1,600 0 0.1
18/05/2020
33.14
 9,770 32.93 33.49 32.93 0 0 0
15/05/2020
32.93
 29,520 33.21 33.42 32.86 0 0 0
14/05/2020
33.21
 18,190 33.84 33.84 33.21 710 5,530 -0.2
13/05/2020
33.84
 40,780 33.98 34.12 33.00 1,100 5,000 -0.2
12/05/2020
33.98
 32,840 32.30 34.05 32.58 50 0 0.0
11/05/2020
32.30
 43,870 32.09 32.30 32.09 0 17,560 -0.8
08/05/2020
32.09
 37,950 31.88 32.51 31.88 0 6,140 -0.3
07/05/2020
31.88
 50,530 31.18 32.23 31.18 0 0 0
06/05/2020
31.18
 15,440 31.18 31.25 31.11 200 0 0.0
05/05/2020
31.18
 15,500 31.25 31.32 30.97 0 0 0
04/05/2020
31.25
 18,720 31.39 31.39 31.14 0 0 0
29/04/2020
31.39
 12,680 31.18 31.46 31.18 0 0 0
28/04/2020
31.18
 17,420 31.46 31.46 31.11 0 550 -0.0
27/04/2020
31.46
 56,640 31.18 31.53 30.93 3,340 1,050 0.1
24/04/2020
31.18
 34,060 30.69 31.18 30.69 220 16,550 -0.7
23/04/2020
30.69
 47,330 30.72 31.53 30.69 4,000 21,600 -0.8
22/04/2020
30.72
 25,270 30.72 30.83 30.48 1,310 15,200 -0.6
21/04/2020
30.72
 40,470 30.90 30.90 30.62 0 22,890 -1.0
20/04/2020
30.90
 67,130 30.79 31.11 30.76 0 50,400 -2.2
17/04/2020
30.79
 62,020 30.83 31.18 30.27 0 55,710 -2.4
16/04/2020
30.83
 43,490 31.04 31.04 30.48 640 27,930 -1.2
15/04/2020
31.04
 78,500 30.83 31.04 30.83 0 73,850 -3.3
14/04/2020
30.83
 5,670 30.83 31.11 30.69 0 0 0
13/04/2020
30.83
 32,950 30.97 31.11 30.58 0 13,480 -0.6
10/04/2020
30.97
 19,320 31.04 31.39 30.83 5,010 8,000 -0.1
09/04/2020
31.04
 39,050 31.53 32.16 30.34 0 17,310 -0.8
08/04/2020
31.53
 14,970 31.32 31.95 30.13 130 0 0.0
07/04/2020
31.32
 13,650 31.53 31.60 30.83 1,200 0 0.1
06/04/2020
31.53
 10,940 30.13 31.88 29.43 0 2,000 -0.1
03/04/2020
30.13
 16,550 29.85 30.48 28.87 10 1,500 -0.1
01/04/2020
29.85
 2,850 29.18 29.85 29.43 0 100 -0.0
31/03/2020
29.18
 2,610 29.01 30.06 28.87 0 0 0
30/03/2020
29.01
 12,160 29.46 29.46 28.02 490 0 0.0
27/03/2020
29.46
 1,320 29.78 29.85 29.08 0 0 0
26/03/2020
29.78
 1,150 30.13 30.69 29.78 0 10 -0.0
25/03/2020
30.13
 7,480 29.78 30.34 29.78 0 2,070 -0.1
24/03/2020
29.78
 17,390 29.22 30.06 28.83 0 10 -0.0
23/03/2020
29.22
 17,560 30.83 30.83 28.94 0 110 -0.0
20/03/2020
30.83
 3,730 30.83 30.97 30.83 1,600 0 0.1
19/03/2020
30.83
 6,930 30.83 30.83 30.41 0 0 0
18/03/2020
30.83
 3,340 30.65 31.04 30.83 0 0 0
17/03/2020
30.65
 15,500 30.69 30.69 30.02 4,180 3,800 0.0
16/03/2020
30.69
 5,850 30.65 31.11 29.85 90 1,530 -0.1

Chính sách bảo mật | Điều khoản sử dụng |