CTCP Công viên nước Đầm Sen (dsn)

35.55
-1.45
(-3.92%)
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
(2026-06-29) 		-0.40 -1.08% 71,500 -4,400 0
34.55
37.60
37
2 tháng
(2026-06-01) 		-0.85 -2.26% 159,800 -4,400 0
34.55
37.70
37
3 tháng
(2026-05-04) 		-0.34 -0.92% 259,800 -9,000 0
34.55
37.90
37
6 tháng
(2026-01-30) 		-3.41 -8.48% 701,300 -21,300 -0.4
34.55
40.16
37
12 tháng
(2025-08-04) 		-4.10 -10.03% 1,676,600 -46,800 -1.5
34.55
41.53
37
24 tháng
(2024-08-08) 		-9.16 -19.95% 4,238,400 -227,819 -10.8
34.55
48.40
37
36 tháng
(2023-08-14) 		-6 -14.04% 8,311,300 -405,919 -20.6
34.55
49.19
37
60 tháng
(2021-08-24) 		7.79 26.90% 16,051,700 -667,960 -34.9
28.89
49.19
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
32.43
 28,140 31.96 32.57 32.10 0 0 0
08/06/2020
31.96
 20,530 31.86 32.10 31.83 0 0 0
05/06/2020
31.86
 10,070 31.76 32.06 31.69 300 0 0.0
04/06/2020
31.76
 11,730 31.69 31.79 31.66 200 1,500 -0.1
03/06/2020
31.69
 9,370 31.73 31.73 31.69 0 0 0
02/06/2020
31.73
 15,550 31.89 31.89 31.69 0 3,740 -0.2
01/06/2020
31.89
 10,930 31.76 32.23 31.56 0 0 0
29/05/2020
31.76
 8,190 31.96 31.96 31.73 0 0 0
28/05/2020
31.96
 3,690 32.10 32.23 31.56 0 850 -0.0
27/05/2020
32.10
 26,000 31.89 32.63 32.03 0 0 0
26/05/2020
31.89
 11,430 31.83 31.89 31.59 0 0 0
25/05/2020
31.83
 18,740 31.89 31.89 31.83 4,060 0 0.2
22/05/2020
31.89
 19,740 31.79 32.03 31.79 0 0 0
21/05/2020
31.79
 21,770 31.63 32.16 31.63 0 0 0
20/05/2020
31.63
 11,710 31.96 32.03 31.56 0 0 0
19/05/2020
31.96
 14,890 31.76 32.16 31.83 1,600 0 0.1
18/05/2020
31.76
 9,770 31.56 32.10 31.56 0 0 0
15/05/2020
31.56
 29,520 31.83 32.03 31.49 0 0 0
14/05/2020
31.83
 18,190 32.43 32.43 31.83 710 5,530 -0.2
13/05/2020
32.43
 40,780 32.57 32.70 31.63 1,100 5,000 -0.2
12/05/2020
32.57
 32,840 30.95 32.63 31.22 50 0 0.0
11/05/2020
30.95
 43,870 30.75 30.95 30.75 0 17,560 -0.8
08/05/2020
30.75
 37,950 30.55 31.16 30.55 0 6,140 -0.3
07/05/2020
30.55
 50,530 29.88 30.89 29.88 0 0 0
06/05/2020
29.88
 15,440 29.88 29.95 29.81 200 0 0.0
05/05/2020
29.88
 15,500 29.95 30.01 29.68 0 0 0
04/05/2020
29.95
 18,720 30.08 30.08 29.85 0 0 0
29/04/2020
30.08
 12,680 29.88 30.15 29.88 0 0 0
28/04/2020
29.88
 17,420 30.15 30.15 29.81 0 550 -0.0
27/04/2020
30.15
 56,640 29.88 30.22 29.64 3,340 1,050 0.1
24/04/2020
29.88
 34,060 29.41 29.88 29.41 220 16,550 -0.7
23/04/2020
29.41
 47,330 29.44 30.22 29.41 4,000 21,600 -0.8
22/04/2020
29.44
 25,270 29.44 29.54 29.21 1,310 15,200 -0.6
21/04/2020
29.44
 40,470 29.61 29.61 29.34 0 22,890 -1.0
20/04/2020
29.61
 67,130 29.51 29.81 29.48 0 50,400 -2.2
17/04/2020
29.51
 62,020 29.54 29.88 29.01 0 55,710 -2.4
16/04/2020
29.54
 43,490 29.75 29.75 29.21 640 27,930 -1.2
15/04/2020
29.75
 78,500 29.54 29.75 29.54 0 73,850 -3.3
14/04/2020
29.54
 5,670 29.54 29.81 29.41 0 0 0
13/04/2020
29.54
 32,950 29.68 29.81 29.31 0 13,480 -0.6
10/04/2020
29.68
 19,320 29.75 30.08 29.54 5,010 8,000 -0.1
09/04/2020
29.75
 39,050 30.22 30.82 29.07 0 17,310 -0.8
08/04/2020
30.22
 14,970 30.01 30.62 28.87 130 0 0.0
07/04/2020
30.01
 13,650 30.22 30.28 29.54 1,200 0 0.1
06/04/2020
30.22
 10,940 28.87 30.55 28.20 0 2,000 -0.1
03/04/2020
28.87
 16,550 28.60 29.21 27.66 10 1,500 -0.1
01/04/2020
28.60
 2,850 27.97 28.60 28.20 0 100 -0.0
31/03/2020
27.97
 2,610 27.80 28.81 27.66 0 0 0
30/03/2020
27.80
 12,160 28.23 28.23 26.86 490 0 0.0
27/03/2020
28.23
 1,320 28.54 28.60 27.87 0 0 0
26/03/2020
28.54
 1,150 28.87 29.41 28.54 0 10 -0.0
25/03/2020
28.87
 7,480 28.54 29.07 28.54 0 2,070 -0.1
24/03/2020
28.54
 17,390 28.00 28.81 27.63 0 10 -0.0
23/03/2020
28.00
 17,560 29.54 29.54 27.73 0 110 -0.0
20/03/2020
29.54
 3,730 29.54 29.68 29.54 1,600 0 0.1
19/03/2020
29.54
 6,930 29.54 29.54 29.14 0 0 0
18/03/2020
29.54
 3,340 29.38 29.75 29.54 0 0 0
17/03/2020
29.38
 15,500 29.41 29.41 28.77 4,180 3,800 0.0
16/03/2020
29.41
 5,850 29.38 29.81 28.60 90 1,530 -0.1
13/03/2020
29.38
 14,840 30.55 30.55 28.44 500 4,230 -0.2
12/03/2020
30.55
 12,540 32.23 32.23 30.22 1,890 2,000 -0.0
11/03/2020
32.23
 8,900 32.90 33.57 32.23 110 430 -0.0
10/03/2020
32.90
 10,770 31.56 32.90 30.89 70 5,500 -0.2
09/03/2020
31.56
 18,530 33.71 33.71 31.56 2,410 0 0.1
06/03/2020
33.71
 8,140 33.64 33.71 33.24 0 0 0
05/03/2020
33.64
 4,960 33.37 33.71 33.37 1,100 0 0.1
04/03/2020
33.37
 2,240 33.57 33.57 32.90 480 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |