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)
31/01/2020
36.88
 11,840 36.81 37.95 36.81 1,680 0 0.1
30/01/2020
36.81
 83,290 39.43 39.43 36.68 6,470 76,660 -3.9
22/01/2020
39.43
 1,830 39.43 39.56 39.16 1,050 0 0.1
21/01/2020
39.43
 11,300 39.16 39.49 39.36 9,230 0 0.5
20/01/2020
39.16
 5,220 39.29 39.36 38.56 150 0 0.0
17/01/2020
39.29
 2,950 39.23 39.29 39.02 0 460 -0.0
16/01/2020
39.23
 3,480 39.23 39.56 38.76 1,000 0 0.1
15/01/2020
39.23
 5,910 38.76 39.23 38.69 0 0 0
14/01/2020
38.76
 12,290 38.76 38.89 38.69 770 0 0.0
13/01/2020
38.76
 3,770 38.82 38.89 38.76 0 0 0
10/01/2020
38.82
 4,310 38.89 39.56 38.76 860 0 0.1
09/01/2020
38.89
 3,060 38.82 39.23 38.82 300 0 0.0
08/01/2020
38.82
 850 38.89 39.36 38.82 0 0 0
07/01/2020
38.89
 5,640 38.89 39.09 38.89 0 0 0
06/01/2020
38.89
 2,110 38.96 39.23 38.69 400 0 0.0
03/01/2020
38.96
 1,860 38.89 39.23 38.76 0 0 0
02/01/2020
38.89
 6,080 39.56 39.56 38.89 740 0 0.0
31/12/2019
39.56
 2,380 39.56 39.56 39.02 100 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 36%
30/12/2019
39.56
 8,470 38.49 40.23 38.76 330 210 0.0
27/12/2019
38.49
 15,710 38.36 38.61 38.30 0 400 -0.0
26/12/2019
38.36
 5,170 39.25 39.25 38.36 590 0 0.0
25/12/2019
39.25
 8,060 38.80 39.75 38.61 980 1,710 -0.0
24/12/2019
38.80
 4,270 38.80 38.80 38.68 330 210 0.0
23/12/2019
38.80
 7,770 38.80 38.87 38.49 0 970 -0.1
20/12/2019
38.80
 9,120 37.86 38.80 38.11 1,570 0 0.1
19/12/2019
37.86
 5,850 37.98 38.05 37.86 90 1,600 -0.1
18/12/2019
37.98
 1,970 37.92 38.30 37.86 60 0 0.0
17/12/2019
37.92
 6,640 37.86 38.17 37.86 0 0 0
16/12/2019
37.86
 4,940 38.49 38.49 37.86 30 0 0.0
13/12/2019
38.49
 1,130 38.55 38.80 38.49 40 0 0.0
12/12/2019
38.55
 2,890 38.55 38.74 38.49 200 800 -0.0
11/12/2019
38.55
 370 38.36 38.80 38.30 50 0 0.0
10/12/2019
38.36
 12,840 38.36 38.49 38.24 0 7,300 -0.4
09/12/2019
38.36
 6,110 38.24 38.43 38.24 830 1,280 -0.0
06/12/2019
38.24
 4,380 38.36 38.36 37.86 0 0 0
05/12/2019
38.36
 1,550 38.36 38.49 38.24 0 0 0
04/12/2019
38.36
 390 38.36 38.36 38.30 0 300 -0.0
03/12/2019
38.36
 2,960 38.43 38.43 37.86 0 0 0
02/12/2019
38.43
 4,840 38.61 38.61 38.05 0 0 0
29/11/2019
38.61
 1,600 38.49 38.61 38.17 300 0 0.0
28/11/2019
38.49
 5,190 38.55 38.80 38.30 0 0 0
27/11/2019
38.55
 1,520 38.74 38.80 38.49 0 0 0
26/11/2019
38.74
 2,390 38.61 38.74 38.61 0 0 0
25/11/2019
38.61
 5,840 38.87 38.87 38.36 0 0 0
22/11/2019
38.87
 4,770 38.61 38.99 38.61 0 0 0
21/11/2019
38.61
 8,650 37.86 39.12 38.17 1,200 0 0.1
20/11/2019
37.86
 7,690 37.54 37.86 37.54 0 0 0
19/11/2019
37.54
 1,180 37.48 37.54 37.42 0 0 0
18/11/2019
37.48
 3,980 37.54 37.54 37.48 0 0 0
15/11/2019
37.54
 1,620 37.54 37.60 37.48 0 0 0
14/11/2019
37.54
 650 37.79 37.79 37.48 130 0 0.0
13/11/2019
37.79
 1,640 37.79 37.79 37.54 0 0 0
12/11/2019
37.79
 3,080 37.86 37.86 37.54 0 0 0
11/11/2019
37.86
 2,130 37.86 38.05 37.54 160 0 0.0
08/11/2019
37.86
 5,460 37.73 38.05 37.86 5,100 2,970 0.1
07/11/2019
37.73
 4,260 37.60 37.86 37.54 2,000 2,030 -0.0
06/11/2019
37.60
 2,770 37.48 37.73 37.23 90 0 0.0
05/11/2019
37.48
 3,680 37.48 37.48 37.23 0 0 0
04/11/2019
37.48
 320 37.48 37.60 37.16 0 0 0
01/11/2019
37.48
 1,870 37.54 37.54 37.04 0 0 0
31/10/2019
37.54
 2,710 37.35 37.54 37.10 0 1,700 -0.1
30/10/2019
37.35
 1,040 37.35 37.73 37.35 0 0 0
29/10/2019
37.35
 1,130 37.54 37.73 37.23 0 0 0
28/10/2019
37.54
 2,310 37.35 37.54 37.29 0 0 0
25/10/2019
37.35
 6,760 37.29 37.48 36.85 0 3,400 -0.2
24/10/2019
37.29
 3,310 37.23 37.48 37.23 0 1,700 -0.1
23/10/2019
37.23
 2,200 37.16 37.23 37.10 0 0 0
22/10/2019
37.16
 1,460 37.29 37.54 36.91 0 0 0
21/10/2019
37.29
 3,820 37.23 37.73 36.85 200 0 0.0
18/10/2019
37.23
 2,650 37.54 39.12 36.91 390 1,700 -0.1
17/10/2019
37.54
 1,320 37.54 37.79 37.48 0 0 0
16/10/2019
37.54
 3,010 37.48 37.73 37.48 1,000 30 0.1
15/10/2019
37.48
 820 37.48 37.54 37.48 0 0 0
14/10/2019
37.48
 1,520 37.35 37.48 37.35 1,200 0 0.1
11/10/2019
37.35
 660 37.35 37.42 37.04 0 0 0
10/10/2019
37.35
 250 37.35 37.42 37.16 0 0 0
09/10/2019
37.35
 790 37.35 37.42 37.23 0 0 0
08/10/2019
37.35
 3,530 37.29 37.35 37.23 150 0 0.0
07/10/2019
37.29
 5,100 37.29 37.29 36.72 0 0 0
04/10/2019
37.29
 5,280 37.35 37.35 37.23 240 0 0.0
03/10/2019
37.35
 1,790 37.35 37.35 37.29 0 0 0
02/10/2019
37.35
 1,200 37.35 37.35 37.23 490 0 0.0
01/10/2019
37.35
 1,900 37.35 37.54 37.23 0 0 0
30/09/2019
37.35
 2,560 37.23 37.54 37.29 500 0 0.0
27/09/2019
37.23
 2,140 37.16 37.23 37.16 0 0 0
26/09/2019
37.16
 2,480 37.10 37.23 36.85 30 0 0.0
25/09/2019
37.10
 1,050 36.85 37.23 36.91 0 0 0
24/09/2019
36.85
 8,450 37.04 37.10 36.66 3,200 0 0.2
23/09/2019
37.04
 3,050 36.97 37.04 36.97 300 0 0.0
20/09/2019
36.97
 1,290 36.91 37.04 36.78 320 0 0.0
19/09/2019
36.91
 10,470 36.91 36.91 36.85 0 0 0
18/09/2019
36.91
 1,010 36.72 37.04 36.78 0 0 0
17/09/2019
36.72
 3,970 36.72 36.72 36.60 0 1,750 -0.1
16/09/2019
36.72
 5,910 36.66 36.72 36.60 0 2,160 -0.1
13/09/2019
36.66
 7,820 36.91 36.91 36.60 0 3,000 -0.2
12/09/2019
36.91
 3,110 37.10 37.23 36.85 0 2,270 -0.1
11/09/2019
37.10
 1,860 36.91 37.29 36.91 0 0 0
10/09/2019
36.91
 1,100 36.72 37.42 36.72 0 0 0
09/09/2019
36.72
 16,330 36.60 36.72 36.53 200 0 0.0
06/09/2019
36.60
 3,790 36.53 36.60 36.53 560 2,340 -0.1

Chính sách bảo mật | Điều khoản sử dụng |