CTCP Công viên nước Đầm Sen (dsn)

41.50
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
(2025-12-29) 		-0.88 -2.09% 212,700 -22,200 -1.0
41.45
43
41.50
2 tháng
(2025-12-01) 		-0.13 -0.30% 336,600 -39,200 -1.7
41.11
43
41.50
3 tháng
(2025-10-30) 		-0.65 -1.54% 467,700 -48,300 -2.1
40.73
43
41.50
6 tháng
(2025-08-01) 		-1.22 -2.85% 975,800 -25,800 -1.1
40.73
43.33
41.50
12 tháng
(2025-02-03) 		-6.71 -13.92% 2,563,200 -79,929 -3.5
40.73
48.48
41.50
24 tháng
(2024-02-15) 		-5.41 -11.54% 5,358,600 -348,119 -18.3
40.73
51.33
41.50
36 tháng
(2023-02-13) 		0.16 0.38% 10,200,300 -953,524 -51.3
40.73
51.33
41.50
60 tháng
(2021-02-23) 		6.19 17.53% 17,064,300 -621,360 -33.1
29.70
51.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
30.65
 14,840 31.88 31.88 29.67 500 4,230 -0.2
12/03/2020
31.88
 12,540 33.63 33.63 31.53 1,890 2,000 -0.0
11/03/2020
33.63
 8,900 34.33 35.03 33.63 110 430 -0.0
10/03/2020
34.33
 10,770 32.93 34.33 32.23 70 5,500 -0.2
09/03/2020
32.93
 18,530 35.17 35.17 32.93 2,410 0 0.1
06/03/2020
35.17
 8,140 35.10 35.17 34.68 0 0 0
05/03/2020
35.10
 4,960 34.82 35.17 34.82 1,100 0 0.1
04/03/2020
34.82
 2,240 35.03 35.03 34.33 480 0 0.0
03/03/2020
35.03
 5,450 34.19 35.38 34.19 0 0 0
02/03/2020
34.19
 14,580 35.59 35.59 33.98 100 0 0.0
28/02/2020
35.59
 2,790 36.08 36.08 35.45 0 0 0
27/02/2020
36.08
 4,750 36.08 36.15 35.73 100 0 0.0
26/02/2020
36.08
 7,740 36.43 36.43 36.08 0 680 -0.0
25/02/2020
36.43
 16,470 36.22 36.43 35.38 510 0 0.0
24/02/2020
36.22
 7,590 37.69 37.69 36.22 100 0 0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 24%
21/02/2020
37.69
 5,110 37.48 37.83 36.08 190 0 0.0
20/02/2020
37.48
 9,390 37.55 37.55 37.48 0 0 0
19/02/2020
37.55
 6,350 37.55 37.68 37.28 500 380 0.0
18/02/2020
37.55
 3,680 37.88 37.88 37.55 250 0 0.0
17/02/2020
37.88
 24,320 37.88 38.02 37.68 0 10 -0.0
14/02/2020
37.88
 13,760 37.35 37.88 37.21 150 2,400 -0.1
13/02/2020
37.35
 12,390 37.48 38.02 37.21 0 5,880 -0.3
12/02/2020
37.48
 4,320 37.42 38.02 37.35 0 0 0
11/02/2020
37.42
 2,340 36.61 38.15 36.88 0 0 0
10/02/2020
36.61
 6,840 36.81 36.81 36.21 570 0 0.0
07/02/2020
36.81
 9,230 36.81 37.15 36.21 1,800 2,400 -0.0
06/02/2020
36.81
 24,710 36.68 36.95 36.74 5,100 0 0.3
05/02/2020
36.68
 18,110 36.07 37.01 36.54 10 340 -0.0
04/02/2020
36.07
 12,890 35.20 36.07 35.20 200 0 0.0
03/02/2020
35.20
 21,100 36.88 36.88 34.33 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |