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)
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
03/03/2020
33.57
 5,450 32.77 33.91 32.77 0 0 0
02/03/2020
32.77
 14,580 34.11 34.11 32.57 100 0 0.0
28/02/2020
34.11
 2,790 34.58 34.58 33.98 0 0 0
27/02/2020
34.58
 4,750 34.58 34.65 34.24 100 0 0.0
26/02/2020
34.58
 7,740 34.92 34.92 34.58 0 680 -0.0
25/02/2020
34.92
 16,470 34.71 34.92 33.91 510 0 0.0
24/02/2020
34.71
 7,590 36.12 36.12 34.71 100 0 0.0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 24%
21/02/2020
36.12
 5,110 35.92 36.26 34.58 190 0 0.0
20/02/2020
35.92
 9,390 35.99 35.99 35.92 0 0 0
19/02/2020
35.99
 6,350 35.99 36.12 35.73 500 380 0.0
18/02/2020
35.99
 3,680 36.31 36.31 35.99 250 0 0.0
17/02/2020
36.31
 24,320 36.31 36.44 36.12 0 10 -0.0
14/02/2020
36.31
 13,760 35.79 36.31 35.67 150 2,400 -0.1
13/02/2020
35.79
 12,390 35.92 36.44 35.67 0 5,880 -0.3
12/02/2020
35.92
 4,320 35.86 36.44 35.79 0 0 0
11/02/2020
35.86
 2,340 35.09 36.57 35.34 0 0 0
10/02/2020
35.09
 6,840 35.28 35.28 34.70 570 0 0.0
07/02/2020
35.28
 9,230 35.28 35.60 34.70 1,800 2,400 -0.0
06/02/2020
35.28
 24,710 35.15 35.41 35.22 5,100 0 0.3
05/02/2020
35.15
 18,110 34.57 35.47 35.02 10 340 -0.0
04/02/2020
34.57
 12,890 33.74 34.57 33.74 200 0 0.0
03/02/2020
33.74
 21,100 35.34 35.34 32.90 400 0 0.0
31/01/2020
35.34
 11,840 35.28 36.37 35.28 1,680 0 0.1
30/01/2020
35.28
 83,290 37.79 37.79 35.15 6,470 76,660 -3.9
22/01/2020
37.79
 1,830 37.79 37.91 37.53 1,050 0 0.1
21/01/2020
37.79
 11,300 37.53 37.85 37.72 9,230 0 0.5
20/01/2020
37.53
 5,220 37.66 37.72 36.95 150 0 0.0
17/01/2020
37.66
 2,950 37.59 37.66 37.40 0 460 -0.0
16/01/2020
37.59
 3,480 37.59 37.91 37.14 1,000 0 0.1
15/01/2020
37.59
 5,910 37.14 37.59 37.08 0 0 0
14/01/2020
37.14
 12,290 37.14 37.27 37.08 770 0 0.0
13/01/2020
37.14
 3,770 37.21 37.27 37.14 0 0 0
10/01/2020
37.21
 4,310 37.27 37.91 37.14 860 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |