CTCP Công viên nước Đầm Sen (dsn)

37.45
0.05
(0.13%)
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
(2026-05-13) 		0.50 1.36% 93,600 -200 0
36.60
37.90
37.45
2 tháng
(2026-04-13) 		0.65 1.76% 175,400 -5,500 0
36.42
37.90
37.45
3 tháng
(2026-03-16) 		-0.98 -2.56% 345,700 -12,400 -0.2
36.23
38.67
37.45
6 tháng
(2025-12-15) 		-2.36 -5.93% 879,500 -46,500 -1.7
36.23
41.21
37.45
12 tháng
(2025-06-17) 		-4.36 -10.43% 1,924,400 -57,100 -2.1
36.23
42.44
37.45
24 tháng
(2024-06-24) 		-10.95 -22.65% 4,547,700 -259,919 -12.8
36.23
49.19
37.45
36 tháng
(2023-06-28) 		-5.12 -12.03% 9,216,200 -739,119 -38.6
36.23
49.19
37.45
60 tháng
(2021-07-08) 		7.73 26.07% 16,254,000 -667,160 -35.0
28.47
49.19
37.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2020
29.21
 8,940 29.44 29.44 29.07 500 0 0.0
03/09/2020
29.44
 7,700 29.41 29.54 29.21 0 0 0
01/09/2020
29.41
 9,030 29.21 29.48 28.91 20 0 0.0
31/08/2020
29.21
 7,540 29.41 29.71 29.07 0 0 0
28/08/2020
29.41
 9,830 29.01 29.51 29.07 0 210 -0.0
27/08/2020
29.01
 3,900 29.04 29.34 28.94 10 0 0.0
26/08/2020
29.04
 2,740 29.21 29.21 28.94 0 0 0
25/08/2020
29.21
 11,890 29.21 29.28 29.07 0 1,000 -0.0
24/08/2020
29.21
 7,680 29.14 29.34 29.14 30 200 -0.0
21/08/2020
29.14
 6,960 29.28 29.28 29.14 0 390 -0.0
20/08/2020
29.28
 4,100 29.41 29.41 29.21 0 110 -0.0
19/08/2020
29.41
 12,150 29.51 29.51 28.94 350 1,010 -0.0
18/08/2020
29.51
 1,880 29.48 29.68 28.94 500 0 0.0
17/08/2020
29.48
 6,890 30.15 30.15 29.21 1,400 0 0.1
14/08/2020
30.15
 20,900 28.64 30.15 28.57 1,240 0 0.1
13/08/2020
28.64
 10,880 28.54 28.81 28.54 0 0 0
12/08/2020
28.54
 10,920 28.54 28.74 28.17 10 6,000 -0.3
11/08/2020
28.54
 8,630 28.60 28.60 28.20 0 6,000 -0.3
10/08/2020
28.60
 7,550 28.37 28.74 28.47 0 0 0
07/08/2020
28.37
 7,950 28.34 28.81 28.27 30 0 0.0
06/08/2020
28.34
 13,890 28.23 28.54 28.23 660 0 0.0
05/08/2020
28.23
 13,490 27.83 28.84 27.80 0 0 0
04/08/2020
27.83
 10,320 27.53 28.00 27.53 0 410 -0.0
03/08/2020
27.53
 9,420 27.40 27.53 26.89 140 1,320 -0.0
31/07/2020
27.40
 14,390 27.90 27.90 26.86 0 6,000 -0.2
30/07/2020
27.90
 11,010 27.46 28.13 27.46 1,200 4,700 -0.1
29/07/2020
27.46
 22,450 28.20 28.50 27.43 1,200 4,700 -0.1
28/07/2020
28.20
 23,280 28.07 28.40 27.80 3,000 0 0.1
27/07/2020
28.07
 29,850 29.88 29.88 28.07 1,650 0 0.1
24/07/2020
29.88
 10,420 30.55 30.82 29.61 10 0 0.0
23/07/2020
30.55
 16,420 30.22 30.69 30.22 100 0 0.0
22/07/2020
30.22
 15,600 30.89 31.22 30.22 100 0 0.0
21/07/2020
30.89
 3,410 30.89 30.89 30.85 0 0 0
20/07/2020
30.89
 15,830 30.85 30.95 30.82 0 0 0
17/07/2020
30.85
 11,980 30.85 30.89 30.82 0 0 0
16/07/2020
30.85
 5,010 30.89 30.95 30.75 0 0 0
15/07/2020
30.89
 6,530 30.95 31.02 30.89 110 0 0.0
14/07/2020
30.95
 620 30.99 31.02 30.92 10 0 0.0
13/07/2020
30.99
 2,740 30.89 31.09 30.82 0 570 -0.0
10/07/2020
30.89
 2,410 31.09 31.16 30.89 0 510 -0.0
09/07/2020
31.09
 3,610 31.02 31.09 30.95 100 0 0.0
08/07/2020
31.02
 14,710 31.05 31.05 30.92 0 0 0
07/07/2020
31.05
 14,090 30.95 31.05 30.95 1,000 0 0.0
06/07/2020
30.95
 3,560 30.82 30.95 30.82 0 0 0
03/07/2020
30.82
 4,750 30.89 30.95 30.82 440 0 0.0
02/07/2020
30.89
 2,470 30.89 30.89 30.89 0 0 0
01/07/2020
30.89
 2,940 30.62 31.16 30.28 0 0 0
30/06/2020
30.62
 3,580 30.62 31.36 30.62 10 0 0.0
29/06/2020
30.62
 11,490 31.22 31.22 30.58 10 0 0.0
26/06/2020
31.22
 3,150 31.42 31.42 31.09 10 0 0.0
25/06/2020
31.42
 2,820 31.49 31.49 30.89 0 0 0
24/06/2020
31.49
 2,590 31.49 31.56 31.39 0 0 0
23/06/2020
31.49
 3,380 31.49 32.10 31.49 110 0 0.0
22/06/2020
31.49
 13,660 31.26 31.69 31.49 70 0 0.0
19/06/2020
31.26
 3,060 31.36 31.49 31.16 0 180 -0.0
18/06/2020
31.36
 2,110 31.16 31.36 31.02 0 1,350 -0.1
17/06/2020
31.16
 7,030 31.16 31.42 30.89 20 0 0.0
16/06/2020
31.16
 7,130 31.42 31.42 30.95 0 0 0
15/06/2020
31.42
 14,820 30.95 31.42 30.62 1,520 0 0.1
12/06/2020
30.95
 26,580 31.56 31.56 29.54 0 0 0
11/06/2020
31.56
 12,400 32.30 32.30 31.56 20 0 0.0
10/06/2020
32.30
 25,820 32.43 32.57 32.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |